date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2017-05-25,15.01,16.75,14.6,15.0,4949248,15.01,16.75,14.6,15.0,4949248,0.0,1.0
2017-05-26,17.11,17.39,15.2291,15.25,1725787,17.11,17.39,15.2291,15.25,1725787,0.0,1.0
2017-05-30,17.9,18.94,17.3,18.19,1244454,17.9,18.94,17.3,18.19,1244454,0.0,1.0
2017-05-31,17.65,18.48,17.31,18.48,671814,17.65,18.48,17.31,18.48,671814,0.0,1.0
2017-06-01,17.945,18.3,16.782,17.44,414601,17.945,18.3,16.782,17.44,414601,0.0,1.0
2017-06-02,17.85,18.19,17.54,17.8,292052,17.85,18.19,17.54,17.8,292052,0.0,1.0
2017-06-05,19.58,19.65,17.5,17.81,742701,19.58,19.65,17.5,17.81,742701,0.0,1.0
2017-06-06,18.66,20.719,18.6,19.88,748153,18.66,20.719,18.6,19.88,748153,0.0,1.0
2017-06-07,19.42,19.5,18.18,18.63,336967,19.42,19.5,18.18,18.63,336967,0.0,1.0
2017-06-08,19.19,20.0,19.14,19.22,300262,19.19,20.0,19.14,19.22,300262,0.0,1.0
2017-06-09,18.65,19.455,18.5,19.09,269680,18.65,19.455,18.5,19.09,269680,0.0,1.0
2017-06-12,18.37,18.6,17.75,17.95,319251,18.37,18.6,17.75,17.95,319251,0.0,1.0
2017-06-13,18.9,19.34,18.5,18.5,228819,18.9,19.34,18.5,18.5,228819,0.0,1.0
2017-06-14,18.42,19.323,18.29,18.8,266058,18.42,19.323,18.29,18.8,266058,0.0,1.0
2017-06-15,18.16,18.6,17.81,18.42,178505,18.16,18.6,17.81,18.42,178505,0.0,1.0
2017-06-16,18.22,18.89,18.05,18.12,394440,18.22,18.89,18.05,18.12,394440,0.0,1.0
2017-06-19,17.97,18.05,17.05,17.97,357965,17.97,18.05,17.05,17.97,357965,0.0,1.0
2017-06-20,17.61,18.07,17.41,17.84,117050,17.61,18.07,17.41,17.84,117050,0.0,1.0
2017-06-21,17.19,17.71,16.92,17.5,305269,17.19,17.71,16.92,17.5,305269,0.0,1.0
2017-06-22,17.02,17.44,16.93,17.21,320949,17.02,17.44,16.93,17.21,320949,0.0,1.0
2017-06-23,18.47,18.59,17.0,17.09,808425,18.47,18.59,17.0,17.09,808425,0.0,1.0
2017-06-26,18.25,18.65,18.1,18.4,487702,18.25,18.65,18.1,18.4,487702,0.0,1.0
2017-06-27,18.02,18.446,17.65,18.12,485478,18.02,18.446,17.65,18.12,485478,0.0,1.0
2017-06-28,18.11,18.25,17.85,18.05,387169,18.11,18.25,17.85,18.05,387169,0.0,1.0
2017-06-29,18.35,18.9,17.93,17.93,308664,18.35,18.9,17.93,17.93,308664,0.0,1.0
2017-06-30,18.15,18.499,18.03,18.2,216826,18.15,18.499,18.03,18.2,216826,0.0,1.0
2017-07-03,17.71,18.34,17.525,18.14,170654,17.71,18.34,17.525,18.14,170654,0.0,1.0
2017-07-05,17.81,17.85,17.02,17.67,215800,17.81,17.85,17.02,17.67,215800,0.0,1.0
2017-07-06,17.63,17.79,17.25,17.77,157792,17.63,17.79,17.25,17.77,157792,0.0,1.0
2017-07-07,18.86,19.27,17.47,17.57,422179,18.86,19.27,17.47,17.57,422179,0.0,1.0
2017-07-10,18.78,19.65,18.64,18.8,321367,18.78,19.65,18.64,18.8,321367,0.0,1.0
2017-07-11,19.09,19.38,18.34,18.71,242936,19.09,19.38,18.34,18.71,242936,0.0,1.0
2017-07-12,20.15,20.5,18.91,19.24,555840,20.15,20.5,18.91,19.24,555840,0.0,1.0
2017-07-13,19.79,20.21,19.52,20.21,218837,19.79,20.21,19.52,20.21,218837,0.0,1.0
2017-07-14,20.33,20.868,19.72,19.86,282557,20.33,20.868,19.72,19.86,282557,0.0,1.0
2017-07-17,20.24,21.45,20.0,20.5,214218,20.24,21.45,20.0,20.5,214218,0.0,1.0
2017-07-18,20.95,21.249,20.051,20.38,208180,20.95,21.249,20.051,20.38,208180,0.0,1.0
2017-07-19,20.97,21.3501,20.72,21.16,154100,20.97,21.3501,20.72,21.16,154100,0.0,1.0
2017-07-20,21.22,21.4,21.0934,21.1,62968,21.22,21.4,21.0934,21.1,62968,0.0,1.0
2017-07-21,20.53,21.493,20.15,21.25,95700,20.53,21.493,20.15,21.25,95700,0.0,1.0
2017-07-24,19.98,20.74,19.51,20.5,129019,19.98,20.74,19.51,20.5,129019,0.0,1.0
2017-07-25,20.25,20.5,20.05,20.06,72974,20.25,20.5,20.05,20.06,72974,0.0,1.0
2017-07-26,20.5,20.63,19.7601,20.2,104130,20.5,20.63,19.7601,20.2,104130,0.0,1.0
2017-07-27,19.79,20.56,19.5,20.56,114520,19.79,20.56,19.5,20.56,114520,0.0,1.0
2017-07-28,19.51,19.74,19.02,19.68,336753,19.51,19.74,19.02,19.68,336753,0.0,1.0
2017-07-31,19.56,19.83,19.09,19.51,187967,19.56,19.83,19.09,19.51,187967,0.0,1.0
2017-08-01,20.31,20.48,19.455,19.63,129062,20.31,20.48,19.455,19.63,129062,0.0,1.0
2017-08-02,19.61,20.84,19.27,20.81,245219,19.61,20.84,19.27,20.81,245219,0.0,1.0
2017-08-03,20.84,20.84,19.68,19.78,293856,20.84,20.84,19.68,19.78,293856,0.0,1.0
2017-08-04,19.71,20.02,18.45,19.0,418620,19.71,20.02,18.45,19.0,418620,0.0,1.0
2017-08-07,22.17,22.428,19.61,19.76,289188,22.17,22.428,19.61,19.76,289188,0.0,1.0
2017-08-08,22.3,23.28,21.4475,21.9,234256,22.3,23.28,21.4475,21.9,234256,0.0,1.0
2017-08-09,21.45,22.8799,21.36,22.25,158151,21.45,22.8799,21.36,22.25,158151,0.0,1.0
2017-08-10,19.89,21.5958,19.71,21.47,177610,19.89,21.5958,19.71,21.47,177610,0.0,1.0
2017-08-11,20.46,20.57,19.87,19.91,121174,20.46,20.57,19.87,19.91,121174,0.0,1.0
2017-08-14,20.77,21.0957,20.106,20.72,67028,20.77,21.0957,20.106,20.72,67028,0.0,1.0
2017-08-15,20.56,21.015,20.18,20.65,75046,20.56,21.015,20.18,20.65,75046,0.0,1.0
2017-08-16,20.61,20.9699,20.1607,20.69,61647,20.61,20.9699,20.1607,20.69,61647,0.0,1.0
2017-08-17,20.25,20.64,20.15,20.61,92033,20.25,20.64,20.15,20.61,92033,0.0,1.0
2017-08-18,20.52,20.54,20.11,20.15,52548,20.52,20.54,20.11,20.15,52548,0.0,1.0
2017-08-21,20.42,20.627,20.25,20.47,41571,20.42,20.627,20.25,20.47,41571,0.0,1.0
2017-08-22,20.68,21.0,20.14,20.59,96090,20.68,21.0,20.14,20.59,96090,0.0,1.0
2017-08-23,21.26,21.85,20.51,20.51,219948,21.26,21.85,20.51,20.51,219948,0.0,1.0
2017-08-24,21.42,21.861,20.9,21.41,121050,21.42,21.861,20.9,21.41,121050,0.0,1.0
2017-08-25,21.88,21.9,21.149,21.59,173675,21.88,21.9,21.149,21.59,173675,0.0,1.0
2017-08-28,22.54,22.86,21.618,21.9,258043,22.54,22.86,21.618,21.9,258043,0.0,1.0
2017-08-29,22.45,23.15,22.44,22.8,128953,22.45,23.15,22.44,22.8,128953,0.0,1.0
2017-08-30,22.81,22.89,22.35,22.69,85907,22.81,22.89,22.35,22.69,85907,0.0,1.0
2017-08-31,22.89,23.2759,22.5061,23.04,132498,22.89,23.2759,22.5061,23.04,132498,0.0,1.0
2017-09-01,22.24,23.17,22.08,23.17,82987,22.24,23.17,22.08,23.17,82987,0.0,1.0
2017-09-05,23.64,23.8,22.21,22.24,228353,23.64,23.8,22.21,22.24,228353,0.0,1.0
2017-09-06,24.83,25.26,22.75,23.79,199301,24.83,25.26,22.75,23.79,199301,0.0,1.0
2017-09-07,25.82,26.99,24.03,24.75,161652,25.82,26.99,24.03,24.75,161652,0.0,1.0
2017-09-08,26.15,26.39,25.27,25.97,174530,26.15,26.39,25.27,25.97,174530,0.0,1.0
2017-09-11,27.09,27.364,25.86,26.48,136228,27.09,27.364,25.86,26.48,136228,0.0,1.0
2017-09-12,27.03,27.894,26.451,27.32,102514,27.03,27.894,26.451,27.32,102514,0.0,1.0
2017-09-13,25.95,27.595,25.815,27.06,114304,25.95,27.595,25.815,27.06,114304,0.0,1.0
2017-09-14,26.43,26.86,25.5,26.0,113105,26.43,26.86,25.5,26.0,113105,0.0,1.0
2017-09-15,25.79,26.7,25.74,26.47,187616,25.79,26.7,25.74,26.47,187616,0.0,1.0
2017-09-18,25.07,26.56,24.809,25.88,138280,25.07,26.56,24.809,25.88,138280,0.0,1.0
2017-09-19,25.05,25.52,25.05,25.3,95514,25.05,25.52,25.05,25.3,95514,0.0,1.0
2017-09-20,23.7,25.26,23.47,25.13,170793,23.7,25.26,23.47,25.13,170793,0.0,1.0
2017-09-21,23.15,23.763,22.43,23.62,133776,23.15,23.763,22.43,23.62,133776,0.0,1.0
2017-09-22,22.88,23.415,22.78,23.12,61802,22.88,23.415,22.78,23.12,61802,0.0,1.0
2017-09-25,22.33,23.564,21.83,23.0,128457,22.33,23.564,21.83,23.0,128457,0.0,1.0
2017-09-26,22.95,23.7,22.02,22.31,67299,22.95,23.7,22.02,22.31,67299,0.0,1.0
2017-09-27,23.35,23.44,23.0,23.0,63418,23.35,23.44,23.0,23.0,63418,0.0,1.0
2017-09-28,25.08,25.24,23.04,23.27,221647,25.08,25.24,23.04,23.27,221647,0.0,1.0
2017-09-29,28.46,28.65,25.3,26.53,342963,28.46,28.65,25.3,26.53,342963,0.0,1.0
2017-10-02,24.01,27.89,23.17,27.77,678054,24.01,27.89,23.17,27.77,678054,0.0,1.0
2017-10-03,24.14,24.93,23.56,24.68,248219,24.14,24.93,23.56,24.68,248219,0.0,1.0
2017-10-04,22.98,24.479,22.85,24.41,324373,22.98,24.479,22.85,24.41,324373,0.0,1.0
2017-10-05,23.49,24.8,22.85,23.22,254029,23.49,24.8,22.85,23.22,254029,0.0,1.0
2017-10-06,24.16,24.5,23.31,23.64,89054,24.16,24.5,23.31,23.64,89054,0.0,1.0
2017-10-09,24.36,25.27,24.164,24.27,109361,24.36,25.27,24.164,24.27,109361,0.0,1.0
2017-10-10,23.29,24.98,23.176,24.53,196821,23.29,24.98,23.176,24.53,196821,0.0,1.0
2017-10-11,23.28,23.915,23.13,23.54,123873,23.28,23.915,23.13,23.54,123873,0.0,1.0
2017-10-12,23.69,24.4,23.28,23.32,79320,23.69,24.4,23.28,23.32,79320,0.0,1.0
2017-10-13,23.69,24.14,23.45,23.83,87343,23.69,24.14,23.45,23.83,87343,0.0,1.0
2017-10-16,23.32,23.89,23.3,23.65,53579,23.32,23.89,23.3,23.65,53579,0.0,1.0
2017-10-17,23.26,23.5,23.25,23.5,63466,23.26,23.5,23.25,23.5,63466,0.0,1.0
2017-10-18,23.02,23.5,22.77,23.42,171165,23.02,23.5,22.77,23.42,171165,0.0,1.0
2017-10-19,23.0,23.23,22.88,23.0,93121,23.0,23.23,22.88,23.0,93121,0.0,1.0
2017-10-20,23.11,24.01,23.0,23.0,81371,23.11,24.01,23.0,23.0,81371,0.0,1.0
2017-10-23,22.25,23.2,21.94,23.0,168166,22.25,23.2,21.94,23.0,168166,0.0,1.0
2017-10-24,22.49,23.47,22.0,22.12,87418,22.49,23.47,22.0,22.12,87418,0.0,1.0
2017-10-25,22.27,23.175,22.1,22.5,152167,22.27,23.175,22.1,22.5,152167,0.0,1.0
2017-10-26,23.02,23.93,22.39,22.39,162789,23.02,23.93,22.39,22.39,162789,0.0,1.0
2017-10-27,23.27,23.663,22.85,23.47,156463,23.27,23.663,22.85,23.47,156463,0.0,1.0
2017-10-30,22.95,23.74,22.805,23.44,110459,22.95,23.74,22.805,23.44,110459,0.0,1.0
2017-10-31,23.1,23.391,22.73,23.09,91510,23.1,23.391,22.73,23.09,91510,0.0,1.0
2017-11-01,22.91,23.76,22.81,23.19,137785,22.91,23.76,22.81,23.19,137785,0.0,1.0
2017-11-02,24.32,24.4,22.655,22.97,159843,24.32,24.4,22.655,22.97,159843,0.0,1.0
2017-11-03,22.66,24.421,22.14,22.79,292914,22.66,24.421,22.14,22.79,292914,0.0,1.0
2017-11-06,22.47,23.068,22.38,22.75,95042,22.47,23.068,22.38,22.75,95042,0.0,1.0
2017-11-07,22.58,23.5,22.48,22.6,124427,22.58,23.5,22.48,22.6,124427,0.0,1.0
2017-11-08,22.69,23.19,22.375,22.61,65780,22.69,23.19,22.375,22.61,65780,0.0,1.0
2017-11-09,22.4,22.69,22.31,22.5,68249,22.4,22.69,22.31,22.5,68249,0.0,1.0
2017-11-10,22.6,22.949,22.28,22.28,70312,22.6,22.949,22.28,22.28,70312,0.0,1.0
2017-11-13,23.25,23.32,22.4,22.7,84297,23.25,23.32,22.4,22.7,84297,0.0,1.0
2017-11-14,22.22,23.0,21.9,22.5,212135,22.22,23.0,21.9,22.5,212135,0.0,1.0
2017-11-15,21.24,22.18,20.56,21.9,299330,21.24,22.18,20.56,21.9,299330,0.0,1.0
2017-11-16,20.05,20.26,19.75,20.25,2162636,20.05,20.26,19.75,20.25,2162636,0.0,1.0
2017-11-17,20.02,20.18,19.9,20.14,305946,20.02,20.18,19.9,20.14,305946,0.0,1.0
2017-11-20,19.69,20.08,19.68,19.96,354899,19.69,20.08,19.68,19.96,354899,0.0,1.0
2017-11-21,20.67,20.94,19.83,19.9,903391,20.67,20.94,19.83,19.9,903391,0.0,1.0
2017-11-22,21.5,21.5,20.55,20.8,260435,21.5,21.5,20.55,20.8,260435,0.0,1.0
2017-11-24,21.16,21.818,20.87,21.67,69669,21.16,21.818,20.87,21.67,69669,0.0,1.0
2017-11-27,21.19,22.0,20.75,22.0,376736,21.19,22.0,20.75,22.0,376736,0.0,1.0
2017-11-28,21.21,21.49,21.075,21.15,440185,21.21,21.49,21.075,21.15,440185,0.0,1.0
2017-11-29,21.48,21.51,21.16,21.21,435166,21.48,21.51,21.16,21.21,435166,0.0,1.0
2017-11-30,22.02,22.09,21.11,21.64,529759,22.02,22.09,21.11,21.64,529759,0.0,1.0
2017-12-01,20.72,22.26,20.72,22.25,500874,20.72,22.26,20.72,22.25,500874,0.0,1.0
2017-12-04,21.2,21.3999,20.4,20.99,273485,21.2,21.3999,20.4,20.99,273485,0.0,1.0
2017-12-05,21.14,21.75,21.01,21.32,109601,21.14,21.75,21.01,21.32,109601,0.0,1.0
2017-12-06,21.2,21.475,21.01,21.19,117146,21.2,21.475,21.01,21.19,117146,0.0,1.0
2017-12-07,20.76,21.4,20.51,21.25,198856,20.76,21.4,20.51,21.25,198856,0.0,1.0
2017-12-08,20.06,20.5,19.74,20.36,501123,20.06,20.5,19.74,20.36,501123,0.0,1.0
2017-12-11,20.11,20.24,19.62,20.06,275041,20.11,20.24,19.62,20.06,275041,0.0,1.0
2017-12-12,20.24,20.6882,19.88,20.18,405338,20.24,20.6882,19.88,20.18,405338,0.0,1.0
2017-12-13,20.59,20.7589,20.03,20.25,242576,20.59,20.7589,20.03,20.25,242576,0.0,1.0
2017-12-14,20.46,20.79,20.01,20.63,232404,20.46,20.79,20.01,20.63,232404,0.0,1.0
2017-12-15,20.86,21.33,19.84,20.66,856954,20.86,21.33,19.84,20.66,856954,0.0,1.0
2017-12-18,25.46,27.14,20.59,21.5,3023856,25.46,27.14,20.59,21.5,3023856,0.0,1.0
2017-12-19,26.15,28.47,25.2628,26.96,1526218,26.15,28.47,25.2628,26.96,1526218,0.0,1.0
2017-12-20,27.28,27.81,26.5847,27.72,902895,27.28,27.81,26.5847,27.72,902895,0.0,1.0
2017-12-21,26.88,28.43,26.0,28.43,489449,26.88,28.43,26.0,28.43,489449,0.0,1.0
2017-12-22,27.93,28.67,26.25,26.96,549209,27.93,28.67,26.25,26.96,549209,0.0,1.0
2017-12-26,29.5,30.23,28.06,28.58,728741,29.5,30.23,28.06,28.58,728741,0.0,1.0
2017-12-27,30.32,31.6,29.69,29.69,920571,30.32,31.6,29.69,29.69,920571,0.0,1.0
2017-12-28,33.6,33.78,30.17,30.17,1001717,33.6,33.78,30.17,30.17,1001717,0.0,1.0
2017-12-29,31.48,34.53,31.19,33.65,832851,31.48,34.53,31.19,33.65,832851,0.0,1.0
2018-01-02,33.06,33.2872,32.06,32.82,747967,33.06,33.2872,32.06,32.82,747967,0.0,1.0
2018-01-03,35.73,36.08,33.34,33.98,677657,35.73,36.08,33.34,33.98,677657,0.0,1.0
2018-01-04,37.76,40.2,36.9,40.2,1153036,37.76,40.2,36.9,40.2,1153036,0.0,1.0
2018-01-05,39.68,43.26,38.6,39.49,1841299,39.68,43.26,38.6,39.49,1841299,0.0,1.0
2018-01-08,36.1,39.49,32.73,39.0,2183252,36.1,39.49,32.73,39.0,2183252,0.0,1.0
2018-01-09,31.87,37.391,31.1,37.26,1442300,31.87,37.391,31.1,37.26,1442300,0.0,1.0
2018-01-10,34.57,35.03,31.25,31.65,768138,34.57,35.03,31.25,31.65,768138,0.0,1.0
2018-01-11,36.75,38.3,33.25,33.25,1404791,36.75,38.3,33.25,33.25,1404791,0.0,1.0
2018-01-12,36.76,37.9776,36.011,37.37,610465,36.76,37.9776,36.011,37.37,610465,0.0,1.0
2018-01-16,37.69,38.49,37.5,38.49,518756,37.69,38.49,37.5,38.49,518756,0.0,1.0
2018-01-17,38.43,38.98,37.85,38.27,466405,38.43,38.98,37.85,38.27,466405,0.0,1.0
2018-01-18,36.15,37.83,34.24,36.99,733535,36.15,37.83,34.24,36.99,733535,0.0,1.0
2018-01-19,35.51,36.38,35.0724,35.11,372938,35.51,36.38,35.0724,35.11,372938,0.0,1.0
2018-01-22,33.71,35.5,33.65,35.5,449681,33.71,35.5,33.65,35.5,449681,0.0,1.0
2018-01-23,32.04,34.0,31.6063,33.7,697583,32.04,34.0,31.6063,33.7,697583,0.0,1.0
2018-01-24,32.1,33.45,32.0,32.0,315173,32.1,33.45,32.0,32.0,315173,0.0,1.0
2018-01-25,32.26,32.91,32.19,32.3,163015,32.26,32.91,32.19,32.3,163015,0.0,1.0
2018-01-26,31.39,32.69,30.25,32.5,534692,31.39,32.69,30.25,32.5,534692,0.0,1.0
2018-01-29,30.94,31.9706,30.25,31.41,352918,30.94,31.9706,30.25,31.41,352918,0.0,1.0
2018-01-30,30.37,30.8,29.62,30.47,345517,30.37,30.8,29.62,30.47,345517,0.0,1.0
2018-01-31,31.0,31.47,30.5,30.55,250287,31.0,31.47,30.5,30.55,250287,0.0,1.0
2018-02-01,29.8,31.705,29.65,30.93,329564,29.8,31.705,29.65,30.93,329564,0.0,1.0
2018-02-02,28.61,29.7,28.1,29.6,452957,28.61,29.7,28.1,29.6,452957,0.0,1.0
2018-02-05,27.53,28.38,27.07,28.0,411883,27.53,28.38,27.07,28.0,411883,0.0,1.0
2018-02-06,28.88,29.15,26.0,26.26,338142,28.88,29.15,26.0,26.26,338142,0.0,1.0
2018-02-07,27.72,29.84,27.59,28.82,215661,27.72,29.84,27.59,28.82,215661,0.0,1.0
2018-02-08,27.75,28.37,27.321,27.78,181345,27.75,28.37,27.321,27.78,181345,0.0,1.0
2018-02-09,28.0,28.6299,27.05,27.97,274829,28.0,28.6299,27.05,27.97,274829,0.0,1.0
2018-02-12,30.0,30.6899,28.5,28.55,255574,30.0,30.6899,28.5,28.55,255574,0.0,1.0
2018-02-13,30.64,31.0,29.7342,30.01,170561,30.64,31.0,29.7342,30.01,170561,0.0,1.0
2018-02-14,29.99,30.64,29.02,29.65,595385,29.99,30.64,29.02,29.65,595385,0.0,1.0
2018-02-15,30.46,30.88,29.86,30.61,289084,30.46,30.88,29.86,30.61,289084,0.0,1.0
2018-02-16,30.44,30.73,30.3,30.5,235625,30.44,30.73,30.3,30.5,235625,0.0,1.0
2018-02-20,29.52,30.879,29.41,30.51,282084,29.52,30.879,29.41,30.51,282084,0.0,1.0
2018-02-21,30.64,30.71,29.3301,29.44,229346,30.64,30.71,29.3301,29.44,229346,0.0,1.0
2018-02-22,30.62,30.7,30.01,30.64,279836,30.62,30.7,30.01,30.64,279836,0.0,1.0
2018-02-23,28.74,30.9,28.05,30.8,732116,28.74,30.9,28.05,30.8,732116,0.0,1.0
2018-02-26,27.73,28.6299,27.5,28.06,739842,27.73,28.6299,27.5,28.06,739842,0.0,1.0
2018-02-27,27.74,28.19,27.4,27.5,491041,27.74,28.19,27.4,27.5,491041,0.0,1.0
2018-02-28,27.04,28.01,27.0,27.85,392787,27.04,28.01,27.0,27.85,392787,0.0,1.0
2018-03-01,28.91,29.11,27.0,27.0,529220,28.91,29.11,27.0,27.0,529220,0.0,1.0
2018-03-02,28.74,29.11,28.47,28.82,390036,28.74,29.11,28.47,28.82,390036,0.0,1.0
2018-03-05,28.8,28.98,27.53,28.77,492156,28.8,28.98,27.53,28.77,492156,0.0,1.0
2018-03-06,28.52,29.11,28.395,29.0,350978,28.52,29.11,28.395,29.0,350978,0.0,1.0
2018-03-07,29.11,29.12,28.18,28.18,313139,29.11,29.12,28.18,28.18,313139,0.0,1.0
2018-03-08,28.71,29.28,28.58,29.01,312940,28.71,29.28,28.58,29.01,312940,0.0,1.0
2018-03-09,28.28,29.112,27.66,28.74,380485,28.28,29.112,27.66,28.74,380485,0.0,1.0
2018-03-12,29.07,29.13,28.18,28.18,277109,29.07,29.13,28.18,28.18,277109,0.0,1.0
2018-03-13,27.28,29.16,27.21,29.0,349499,27.28,29.16,27.21,29.0,349499,0.0,1.0
2018-03-14,27.85,28.41,27.05,27.2,228595,27.85,28.41,27.05,27.2,228595,0.0,1.0
2018-03-15,25.96,27.75,24.94,27.55,766955,25.96,27.75,24.94,27.55,766955,0.0,1.0
2018-03-16,26.36,26.63,25.57,26.0,405841,26.36,26.63,25.57,26.0,405841,0.0,1.0
2018-03-19,26.43,26.75,26.1,26.6,383229,26.43,26.75,26.1,26.6,383229,0.0,1.0
2018-03-20,26.76,26.89,26.35,26.69,458238,26.76,26.89,26.35,26.69,458238,0.0,1.0
2018-03-21,26.77,27.77,26.51,26.84,477232,26.77,27.77,26.51,26.84,477232,0.0,1.0
2018-03-22,26.37,26.6092,26.01,26.2,349739,26.37,26.6092,26.01,26.2,349739,0.0,1.0
2018-03-23,26.26,26.6,25.57,26.01,322421,26.26,26.6,25.57,26.01,322421,0.0,1.0
2018-03-26,26.38,26.88,25.82,26.74,436715,26.38,26.88,25.82,26.74,436715,0.0,1.0
2018-03-27,26.07,26.75,25.6,26.5,325670,26.07,26.75,25.6,26.5,325670,0.0,1.0
2018-03-28,24.98,26.15,24.92,25.97,323559,24.98,26.15,24.92,25.97,323559,0.0,1.0
2018-03-29,25.18,26.1037,24.91,25.16,353374,25.18,26.1037,24.91,25.16,353374,0.0,1.0
2018-04-02,26.24,26.46,25.2,25.23,256870,26.24,26.46,25.2,25.23,256870,0.0,1.0
2018-04-03,26.1,26.82,25.85,26.34,222199,26.1,26.82,25.85,26.34,222199,0.0,1.0
2018-04-04,27.31,27.65,25.263,25.54,209000,27.31,27.65,25.263,25.54,209000,0.0,1.0
2018-04-05,28.25,28.28,26.8198,27.29,280434,28.25,28.28,26.8198,27.29,280434,0.0,1.0
2018-04-06,26.94,28.26,26.3,27.89,355259,26.94,28.26,26.3,27.89,355259,0.0,1.0
2018-04-09,27.51,28.38,27.1,27.55,335861,27.51,28.38,27.1,27.55,335861,0.0,1.0
2018-04-10,27.87,28.129,27.64,27.86,183495,27.87,28.129,27.64,27.86,183495,0.0,1.0
2018-04-11,27.75,28.22,27.26,27.9,152532,27.75,28.22,27.26,27.9,152532,0.0,1.0
2018-04-12,27.27,27.93,26.52,27.93,256484,27.27,27.93,26.52,27.93,256484,0.0,1.0
2018-04-13,25.58,27.26,25.4,27.12,472774,25.58,27.26,25.4,27.12,472774,0.0,1.0
2018-04-16,26.26,26.6168,25.29,25.5,225467,26.26,26.6168,25.29,25.5,225467,0.0,1.0
2018-04-17,26.84,27.0,26.05,26.3,368404,26.84,27.0,26.05,26.3,368404,0.0,1.0
2018-04-18,27.27,27.6,26.3228,27.16,261750,27.27,27.6,26.3228,27.16,261750,0.0,1.0
2018-04-19,28.43,29.087,27.3,27.3,404944,28.43,29.087,27.3,27.3,404944,0.0,1.0
2018-04-20,27.71,28.7421,27.55,28.43,192660,27.71,28.7421,27.55,28.43,192660,0.0,1.0
2018-04-23,26.29,27.726,25.92,27.65,359153,26.29,27.726,25.92,27.65,359153,0.0,1.0
2018-04-24,26.38,27.0,26.11,26.3,339544,26.38,27.0,26.11,26.3,339544,0.0,1.0
2018-04-25,25.97,26.85,25.01,26.5,343379,25.97,26.85,25.01,26.5,343379,0.0,1.0
2018-04-26,26.56,27.49,26.07,26.07,223863,26.56,27.49,26.07,26.07,223863,0.0,1.0
2018-04-27,26.91,27.28,26.592,26.68,220837,26.91,27.28,26.592,26.68,220837,0.0,1.0
2018-04-30,27.11,27.3229,26.59,27.0,198193,27.11,27.3229,26.59,27.0,198193,0.0,1.0
2018-05-01,27.8,28.5,27.466,28.3,547680,27.8,28.5,27.466,28.3,547680,0.0,1.0
2018-05-02,28.42,28.7499,27.9,28.16,387842,28.42,28.7499,27.9,28.16,387842,0.0,1.0
2018-05-03,28.82,29.04,28.0,28.46,539834,28.82,29.04,28.0,28.46,539834,0.0,1.0
2018-05-04,26.25,29.1,25.74,28.99,1016918,26.25,29.1,25.74,28.99,1016918,0.0,1.0
2018-05-07,26.27,26.785,26.15,26.45,317476,26.27,26.785,26.15,26.45,317476,0.0,1.0
2018-05-08,26.27,26.68,25.6,26.07,323153,26.27,26.68,25.6,26.07,323153,0.0,1.0
2018-05-09,27.14,27.4,26.3626,26.46,308269,27.14,27.4,26.3626,26.46,308269,0.0,1.0
2018-05-10,29.47,29.86,27.03,27.03,720386,29.47,29.86,27.03,27.03,720386,0.0,1.0
2018-05-11,31.12,31.9,29.925,30.0,1223537,31.12,31.9,29.925,30.0,1223537,0.0,1.0
2018-05-14,30.79,31.9,30.4,31.78,526563,30.79,31.9,30.4,31.78,526563,0.0,1.0
2018-05-15,30.27,31.192,29.75,30.85,388888,30.27,31.192,29.75,30.85,388888,0.0,1.0
2018-05-16,30.64,31.325,30.0163,30.47,308110,30.64,31.325,30.0163,30.47,308110,0.0,1.0
2018-05-17,31.45,31.62,30.59,30.64,333000,31.45,31.62,30.59,30.64,333000,0.0,1.0
2018-05-18,31.49,32.19,31.0,31.15,466113,31.49,32.19,31.0,31.15,466113,0.0,1.0
2018-05-21,30.6,32.0,30.341,31.77,367547,30.6,32.0,30.341,31.77,367547,0.0,1.0
2018-05-22,29.94,31.19,29.85,30.44,317654,29.94,31.19,29.85,30.44,317654,0.0,1.0
2018-05-23,30.44,30.77,29.61,29.92,214368,30.44,30.77,29.61,29.92,214368,0.0,1.0
2018-05-24,30.89,30.95,30.07,30.5,231340,30.89,30.95,30.07,30.5,231340,0.0,1.0
2018-05-25,31.19,31.663,30.91,31.0,207509,31.19,31.663,30.91,31.0,207509,0.0,1.0
2018-05-29,31.45,31.499,31.0,31.15,375414,31.45,31.499,31.0,31.15,375414,0.0,1.0
2018-05-30,31.51,31.71,31.05,31.45,333182,31.51,31.71,31.05,31.45,333182,0.0,1.0
2018-05-31,31.89,32.0,31.35,31.46,330262,31.89,32.0,31.35,31.46,330262,0.0,1.0
2018-06-01,32.79,34.4,31.9,31.91,700424,32.79,34.4,31.9,31.91,700424,0.0,1.0
2018-06-04,33.58,33.63,32.57,33.16,354952,33.58,33.63,32.57,33.16,354952,0.0,1.0
2018-06-05,34.49,35.0,33.63,33.63,418001,34.49,35.0,33.63,33.63,418001,0.0,1.0
2018-06-06,35.55,35.8399,34.38,34.73,569525,35.55,35.8399,34.38,34.73,569525,0.0,1.0
2018-06-07,33.56,35.909,32.85,35.77,633718,33.56,35.909,32.85,35.77,633718,0.0,1.0
2018-06-08,33.53,33.99,32.86,33.41,330322,33.53,33.99,32.86,33.41,330322,0.0,1.0
2018-06-11,33.75,34.4,33.5,33.51,379868,33.75,34.4,33.5,33.51,379868,0.0,1.0
2018-06-12,34.93,34.99,34.0403,34.14,385285,34.93,34.99,34.0403,34.14,385285,0.0,1.0
2018-06-13,38.41,38.4999,34.975,35.0,933371,38.41,38.4999,34.975,35.0,933371,0.0,1.0
2018-06-14,40.01,40.7148,38.2,38.87,1080903,40.01,40.7148,38.2,38.87,1080903,0.0,1.0
2018-06-15,42.34,43.43,40.47,41.0,1237996,42.34,43.43,40.47,41.0,1237996,0.0,1.0
2018-06-18,43.06,43.61,41.5,41.51,851887,43.06,43.61,41.5,41.51,851887,0.0,1.0
2018-06-19,41.18,42.67,39.89,42.36,920627,41.18,42.67,39.89,42.36,920627,0.0,1.0
2018-06-20,39.65,40.379,38.01,40.18,1055624,39.65,40.379,38.01,40.18,1055624,0.0,1.0
2018-06-21,37.14,39.57,36.7,39.52,875439,37.14,39.57,36.7,39.52,875439,0.0,1.0
2018-06-22,35.55,37.5,35.23,37.42,647582,35.55,37.5,35.23,37.42,647582,0.0,1.0
2018-06-25,33.95,35.15,32.63,35.14,700918,33.95,35.15,32.63,35.14,700918,0.0,1.0
2018-06-26,35.16,36.3,34.12,34.12,604315,35.16,36.3,34.12,34.12,604315,0.0,1.0
2018-06-27,33.44,35.5,33.06,35.16,518421,33.44,35.5,33.06,35.16,518421,0.0,1.0
2018-06-28,35.36,35.64,32.74,33.38,433393,35.36,35.64,32.74,33.38,433393,0.0,1.0
2018-06-29,36.16,37.2708,35.678,35.93,480114,36.16,37.2708,35.678,35.93,480114,0.0,1.0
2018-07-02,33.64,35.01,32.14,34.95,1002603,33.64,35.01,32.14,34.95,1002603,0.0,1.0
2018-07-03,33.59,34.34,33.15,33.74,240449,33.59,34.34,33.15,33.74,240449,0.0,1.0
2018-07-05,31.6,34.0258,31.08,33.77,744396,31.6,34.0258,31.08,33.77,744396,0.0,1.0
2018-07-06,33.12,33.37,31.38,31.65,412723,33.12,33.37,31.38,31.65,412723,0.0,1.0
2018-07-09,33.22,33.75,31.82,33.17,415349,33.22,33.75,31.82,33.17,415349,0.0,1.0
2018-07-10,31.81,33.49,31.68,33.25,437436,31.81,33.49,31.68,33.25,437436,0.0,1.0
2018-07-11,32.21,32.7,31.5,31.5,242360,32.21,32.7,31.5,31.5,242360,0.0,1.0
2018-07-12,33.5,34.07,31.8101,31.96,878736,33.5,34.07,31.8101,31.96,878736,0.0,1.0
2018-07-13,33.13,34.53,32.56,34.28,1234007,33.13,34.53,32.56,34.28,1234007,0.0,1.0
2018-07-16,32.73,34.12,32.6,33.39,774071,32.73,34.12,32.6,33.39,774071,0.0,1.0
2018-07-17,33.58,33.6199,32.05,32.73,440781,33.58,33.6199,32.05,32.73,440781,0.0,1.0
2018-07-18,33.9,34.25,32.985,33.72,392792,33.9,34.25,32.985,33.72,392792,0.0,1.0
2018-07-19,33.31,34.38,33.2,33.81,312520,33.31,34.38,33.2,33.81,312520,0.0,1.0
2018-07-20,33.11,33.8213,32.76,33.45,290302,33.11,33.8213,32.76,33.45,290302,0.0,1.0
2018-07-23,33.75,33.9592,32.45,33.17,274017,33.75,33.9592,32.45,33.17,274017,0.0,1.0
2018-07-24,32.34,33.75,31.9,33.75,715652,32.34,33.75,31.9,33.75,715652,0.0,1.0
2018-07-25,33.2,33.545,32.15,32.25,385300,33.2,33.545,32.15,32.25,385300,0.0,1.0
2018-07-26,33.93,34.15,32.23,32.99,330835,33.93,34.15,32.23,32.99,330835,0.0,1.0
2018-07-27,32.21,34.22,31.2635,33.79,490832,32.21,34.22,31.2635,33.79,490832,0.0,1.0
2018-07-30,30.94,32.489,29.801,32.3,626840,30.94,32.489,29.801,32.3,626840,0.0,1.0
2018-07-31,31.08,31.6454,29.85,30.83,459961,31.08,31.6454,29.85,30.83,459961,0.0,1.0
2018-08-01,31.88,31.95,30.34,31.23,502541,31.88,31.95,30.34,31.23,502541,0.0,1.0
2018-08-02,33.07,33.35,31.41,31.87,472091,33.07,33.35,31.41,31.87,472091,0.0,1.0
2018-08-03,30.505,33.5,29.69,33.5,1381750,30.505,33.5,29.69,33.5,1381750,0.0,1.0
2018-08-06,31.75,32.97,30.5,30.5,616900,31.75,32.97,30.5,30.5,616900,0.0,1.0
2018-08-07,31.77,32.84,31.564,32.0,416187,31.77,32.84,31.564,32.0,416187,0.0,1.0
2018-08-08,33.96,33.99,31.8974,32.01,506225,33.96,33.99,31.8974,32.01,506225,0.0,1.0
2018-08-09,35.0,35.5299,33.79,33.83,938696,35.0,35.5299,33.79,33.83,938696,0.0,1.0
2018-08-10,37.35,37.5,35.18,35.23,987492,37.35,37.5,35.18,35.23,987492,0.0,1.0
2018-08-13,35.47,37.949,35.11,37.25,801674,35.47,37.949,35.11,37.25,801674,0.0,1.0
2018-08-14,35.86,36.3,35.4,35.62,342293,35.86,36.3,35.4,35.62,342293,0.0,1.0
2018-08-15,35.96,36.07,34.384,35.71,421164,35.96,36.07,34.384,35.71,421164,0.0,1.0
2018-08-16,35.89,36.269,35.53,36.0,258021,35.89,36.269,35.53,36.0,258021,0.0,1.0
2018-08-17,36.19,36.29,35.11,35.9,247929,36.19,36.29,35.11,35.9,247929,0.0,1.0
2018-08-20,36.23,36.98,36.001,36.2,336386,36.23,36.98,36.001,36.2,336386,0.0,1.0
2018-08-21,33.25,35.47,33.15,34.99,1751540,33.25,35.47,33.15,34.99,1751540,0.0,1.0
2018-08-22,33.78,34.07,33.16,33.16,393251,33.78,34.07,33.16,33.16,393251,0.0,1.0
2018-08-23,33.93,34.37,33.15,33.83,363425,33.93,34.37,33.15,33.83,363425,0.0,1.0
2018-08-24,34.84,35.7,33.9551,34.07,550373,34.84,35.7,33.9551,34.07,550373,0.0,1.0
2018-08-27,35.26,35.59,34.606,35.0,349995,35.26,35.59,34.606,35.0,349995,0.0,1.0
2018-08-28,34.62,35.47,34.25,35.25,340616,34.62,35.47,34.25,35.25,340616,0.0,1.0
2018-08-29,34.69,35.33,34.381,34.56,356776,34.69,35.33,34.381,34.56,356776,0.0,1.0
2018-08-30,34.97,35.09,34.32,34.75,318207,34.97,35.09,34.32,34.75,318207,0.0,1.0
2018-08-31,34.93,35.339,34.51,34.95,266408,34.93,35.339,34.51,34.95,266408,0.0,1.0
2018-09-04,35.88,36.35,34.93,34.95,739784,35.88,36.35,34.93,34.95,739784,0.0,1.0
2018-09-05,34.09,36.0001,32.6,35.95,999202,34.09,36.0001,32.6,35.95,999202,0.0,1.0
2018-09-06,34.82,35.15,33.25,33.88,402330,34.82,35.15,33.25,33.88,402330,0.0,1.0
2018-09-07,35.01,35.79,34.1472,34.4,354582,35.01,35.79,34.1472,34.4,354582,0.0,1.0
2018-09-10,36.46,36.74,35.22,35.36,607057,36.46,36.74,35.22,35.36,607057,0.0,1.0
2018-09-11,37.45,37.5,36.01,36.66,723038,37.45,37.5,36.01,36.66,723038,0.0,1.0
2018-09-12,36.46,37.64,35.4,37.49,393314,36.46,37.64,35.4,37.49,393314,0.0,1.0
2018-09-13,36.73,37.48,36.385,36.5,362569,36.73,37.48,36.385,36.5,362569,0.0,1.0
2018-09-14,36.84,37.0,36.035,36.63,306701,36.84,37.0,36.035,36.63,306701,0.0,1.0
2018-09-17,35.19,36.74,35.17,36.47,343280,35.19,36.74,35.17,36.47,343280,0.0,1.0
2018-09-18,35.98,36.0102,35.19,35.31,316863,35.98,36.0102,35.19,35.31,316863,0.0,1.0
2018-09-19,35.05,36.41,33.97,35.98,467251,35.05,36.41,33.97,35.98,467251,0.0,1.0
2018-09-20,35.63,35.86,34.7604,35.63,354871,35.63,35.86,34.7604,35.63,354871,0.0,1.0
2018-09-21,34.38,35.9712,34.16,35.57,873637,34.38,35.9712,34.16,35.57,873637,0.0,1.0
2018-09-24,34.32,34.5,33.0,33.8,387709,34.32,34.5,33.0,33.8,387709,0.0,1.0
2018-09-25,34.23,34.89,34.07,34.46,254593,34.23,34.89,34.07,34.46,254593,0.0,1.0
2018-09-26,34.14,34.4,33.38,34.4,225039,34.14,34.4,33.38,34.4,225039,0.0,1.0
2018-09-27,33.66,34.5,33.6,34.05,209397,33.66,34.5,33.6,34.05,209397,0.0,1.0
2018-09-28,33.1,33.86,32.8,33.38,267349,33.1,33.86,32.8,33.38,267349,0.0,1.0
2018-10-01,30.24,32.75,29.755,32.75,1535122,30.24,32.75,29.755,32.75,1535122,0.0,1.0
2018-10-02,28.42,30.825,28.38,30.24,600330,28.42,30.825,28.38,30.24,600330,0.0,1.0
2018-10-03,28.99,29.14,28.22,28.5,624700,28.99,29.14,28.22,28.5,624700,0.0,1.0
2018-10-04,28.56,28.9,27.95,28.69,667218,28.56,28.9,27.95,28.69,667218,0.0,1.0
2018-10-05,28.46,28.94,27.57,28.3,407868,28.46,28.94,27.57,28.3,407868,0.0,1.0
2018-10-08,27.28,28.9499,26.5,28.86,560378,27.28,28.9499,26.5,28.86,560378,0.0,1.0
2018-10-09,27.0,27.83,25.71,27.01,657336,27.0,27.83,25.71,27.01,657336,0.0,1.0
2018-10-10,24.28,26.71,23.88,26.69,1065430,24.28,26.71,23.88,26.69,1065430,0.0,1.0
2018-10-11,23.38,25.0,23.35,23.91,675294,23.38,25.0,23.35,23.91,675294,0.0,1.0
2018-10-12,25.51,26.3199,24.96,25.74,831500,25.51,26.3199,24.96,25.74,831500,0.0,1.0
2018-10-15,25.31,27.0,25.0,26.26,572966,25.31,27.0,25.0,26.26,572966,0.0,1.0
2018-10-16,25.17,25.8725,24.2,25.33,574735,25.17,25.8725,24.2,25.33,574735,0.0,1.0
2018-10-17,26.15,26.35,25.2,25.75,638259,26.15,26.35,25.2,25.75,638259,0.0,1.0
2018-10-18,24.62,26.48,24.05,26.48,579926,24.62,26.48,24.05,26.48,579926,0.0,1.0
2018-10-19,23.76,25.33,23.0,24.75,805424,23.76,25.33,23.0,24.75,805424,0.0,1.0
2018-10-22,24.72,24.92,23.4,23.83,391392,24.72,24.92,23.4,23.83,391392,0.0,1.0
2018-10-23,24.25,24.5186,22.8,23.75,603253,24.25,24.5186,22.8,23.75,603253,0.0,1.0
2018-10-24,22.99,24.89,22.61,24.31,487772,22.99,24.89,22.61,24.31,487772,0.0,1.0
2018-10-25,24.51,25.02,23.105,23.14,554381,24.51,25.02,23.105,23.14,554381,0.0,1.0
2018-10-26,24.14,24.8,23.51,23.59,424038,24.14,24.8,23.51,23.59,424038,0.0,1.0
2018-10-29,23.51,25.08,23.15,24.54,443004,23.51,25.08,23.15,24.54,443004,0.0,1.0
2018-10-30,25.33,25.68,23.5,23.75,481820,25.33,25.68,23.5,23.75,481820,0.0,1.0
2018-10-31,25.71,26.21,24.84,25.77,488113,25.71,26.21,24.84,25.77,488113,0.0,1.0
2018-11-01,26.09,26.35,24.63,26.24,952814,26.09,26.35,24.63,26.24,952814,0.0,1.0
2018-11-02,25.59,28.0,24.8,27.0,943994,25.59,28.0,24.8,27.0,943994,0.0,1.0
2018-11-05,27.16,27.39,25.4271,25.59,578188,27.16,27.39,25.4271,25.59,578188,0.0,1.0
2018-11-06,26.56,27.78,26.35,26.79,488681,26.56,27.78,26.35,26.79,488681,0.0,1.0
2018-11-07,28.21,28.78,26.77,26.91,447212,28.21,28.78,26.77,26.91,447212,0.0,1.0
2018-11-08,28.02,28.62,27.64,28.16,262247,28.02,28.62,27.64,28.16,262247,0.0,1.0
2018-11-09,25.98,27.7,25.59,27.7,400913,25.98,27.7,25.59,27.7,400913,0.0,1.0
2018-11-12,26.46,26.76,25.1002,25.38,346527,26.46,26.76,25.1002,25.38,346527,0.0,1.0
2018-11-13,26.53,27.17,25.84,26.76,256880,26.53,27.17,25.84,26.76,256880,0.0,1.0
2018-11-14,26.66,27.1391,25.44,26.71,306959,26.66,27.1391,25.44,26.71,306959,0.0,1.0
2018-11-15,27.22,27.39,26.3528,26.55,332153,27.22,27.39,26.3528,26.55,332153,0.0,1.0
2018-11-16,27.55,27.9,26.8,27.02,412913,27.55,27.9,26.8,27.02,412913,0.0,1.0
2018-11-19,25.52,27.8525,24.52,27.5,605842,25.52,27.8525,24.52,27.5,605842,0.0,1.0
2018-11-20,25.4,25.65,24.03,24.23,735047,25.4,25.65,24.03,24.23,735047,0.0,1.0
2018-11-21,26.18,26.86,25.51,25.51,376964,26.18,26.86,25.51,25.51,376964,0.0,1.0
2018-11-23,26.54,26.96,26.18,26.24,102238,26.54,26.96,26.18,26.24,102238,0.0,1.0
2018-11-26,27.19,27.22,26.32,26.92,266373,27.19,27.22,26.32,26.92,266373,0.0,1.0
2018-11-27,27.62,27.74,26.2276,26.98,437881,27.62,27.74,26.2276,26.98,437881,0.0,1.0
2018-11-28,29.09,29.63,27.95,28.0,502176,29.09,29.63,27.95,28.0,502176,0.0,1.0
2018-11-29,29.19,29.7,28.79,29.5,366528,29.19,29.7,28.79,29.5,366528,0.0,1.0
2018-11-30,30.06,30.4,29.36,29.47,395578,30.06,30.4,29.36,29.47,395578,0.0,1.0
2018-12-03,30.05,31.36,29.5802,31.0,426744,30.05,31.36,29.5802,31.0,426744,0.0,1.0
2018-12-04,28.7,30.9766,28.67,30.0,550467,28.7,30.9766,28.67,30.0,550467,0.0,1.0
2018-12-06,29.52,29.65,27.62,28.06,666517,29.52,29.65,27.62,28.06,666517,0.0,1.0
2018-12-07,28.46,30.04,28.26,29.99,380904,28.46,30.04,28.26,29.99,380904,0.0,1.0
2018-12-10,29.46,29.8,28.42,28.43,300810,29.46,29.8,28.42,28.43,300810,0.0,1.0
2018-12-11,29.06,30.51,28.955,29.86,275242,29.06,30.51,28.955,29.86,275242,0.0,1.0
2018-12-12,29.22,30.24,28.95,29.6,297797,29.22,30.24,28.95,29.6,297797,0.0,1.0
2018-12-13,26.65,29.01,26.33,28.5,903437,26.65,29.01,26.33,28.5,903437,0.0,1.0
2018-12-14,26.73,27.2,26.3,26.6,409288,26.73,27.2,26.3,26.6,409288,0.0,1.0
2018-12-17,25.13,26.78,24.8,26.42,504724,25.13,26.78,24.8,26.42,504724,0.0,1.0
2018-12-18,26.07,26.38,25.0,25.66,527635,26.07,26.38,25.0,25.66,527635,0.0,1.0
2018-12-19,26.06,27.45,25.53,26.03,428640,26.06,27.45,25.53,26.03,428640,0.0,1.0
2018-12-20,25.47,26.5722,24.44,25.83,473325,25.47,26.5722,24.44,25.83,473325,0.0,1.0
2018-12-21,24.93,25.42,24.0839,25.42,649341,24.93,25.42,24.0839,25.42,649341,0.0,1.0
2018-12-24,25.9,26.21,24.65,24.65,333124,25.9,26.21,24.65,24.65,333124,0.0,1.0
2018-12-26,27.82,27.89,26.17,26.17,411926,27.82,27.89,26.17,26.17,411926,0.0,1.0
2018-12-27,27.8,27.98,26.9586,27.56,310932,27.8,27.98,26.9586,27.56,310932,0.0,1.0
2018-12-28,27.61,28.18,27.14,27.95,304810,27.61,28.18,27.14,27.95,304810,0.0,1.0
2018-12-31,26.71,28.0,26.25,27.84,459942,26.71,28.0,26.25,27.84,459942,0.0,1.0
2019-01-02,26.5,27.32,26.01,26.25,467792,26.5,27.32,26.01,26.25,467792,0.0,1.0
2019-01-03,25.61,26.14,25.36,26.07,328662,25.61,26.14,25.36,26.07,328662,0.0,1.0
2019-01-04,26.91,26.94,25.22,25.95,377144,26.91,26.94,25.22,25.95,377144,0.0,1.0
2019-01-07,28.32,28.34,27.0,27.0,476846,28.32,28.34,27.0,27.0,476846,0.0,1.0
2019-01-08,29.17,29.22,28.37,28.73,528719,29.17,29.22,28.37,28.73,528719,0.0,1.0
2019-01-09,29.52,30.035,28.9951,29.22,302234,29.52,30.035,28.9951,29.22,302234,0.0,1.0
2019-01-10,30.35,30.44,29.0701,29.45,448239,30.35,30.44,29.0701,29.45,448239,0.0,1.0
2019-01-11,30.93,31.44,30.13,30.48,659483,30.93,31.44,30.13,30.48,659483,0.0,1.0
2019-01-14,29.64,30.9,29.52,30.9,389415,29.64,30.9,29.52,30.9,389415,0.0,1.0
2019-01-15,31.05,31.44,29.7,29.7,390520,31.05,31.44,29.7,29.7,390520,0.0,1.0
2019-01-16,31.02,31.55,30.59,31.28,323710,31.02,31.55,30.59,31.28,323710,0.0,1.0
2019-01-17,31.55,31.65,30.805,31.0,631057,31.55,31.65,30.805,31.0,631057,0.0,1.0
2019-01-18,31.16,32.39,30.62,32.27,1031455,31.16,32.39,30.62,32.27,1031455,0.0,1.0
2019-01-22,31.78,31.79,31.01,31.13,435253,31.78,31.79,31.01,31.13,435253,0.0,1.0
2019-01-23,31.57,32.11,31.1,31.82,242691,31.57,32.11,31.1,31.82,242691,0.0,1.0
2019-01-24,31.18,32.09,31.18,31.71,225934,31.18,32.09,31.18,31.71,225934,0.0,1.0
2019-01-25,31.9,32.0271,31.2,31.5,401204,31.9,32.0271,31.2,31.5,401204,0.0,1.0
2019-01-28,31.83,32.08,31.34,31.54,223263,31.83,32.08,31.34,31.54,223263,0.0,1.0
2019-01-29,31.66,32.38,31.54,31.93,196012,31.66,32.38,31.54,31.93,196012,0.0,1.0
2019-01-30,31.55,32.17,31.42,31.93,206369,31.55,32.17,31.42,31.93,206369,0.0,1.0
2019-01-31,32.19,32.36,31.58,31.58,441317,32.19,32.36,31.58,31.58,441317,0.0,1.0
2019-02-01,31.69,31.77,30.5,31.24,376327,31.69,31.77,30.5,31.24,376327,0.0,1.0
2019-02-04,32.2,32.45,31.72,31.72,345924,32.2,32.45,31.72,31.72,345924,0.0,1.0
2019-02-05,32.42,32.65,32.018,32.56,331717,32.42,32.65,32.018,32.56,331717,0.0,1.0
2019-02-06,32.05,32.75,31.8,32.4,166502,32.05,32.75,31.8,32.4,166502,0.0,1.0
2019-02-07,34.19,35.0,31.31,31.7,2384950,34.19,35.0,31.31,31.7,2384950,0.0,1.0
2019-02-08,36.78,36.9,34.29,34.73,1836031,36.78,36.9,34.29,34.73,1836031,0.0,1.0
2019-02-11,35.77,37.67,35.6,37.02,1210563,35.77,37.67,35.6,37.02,1210563,0.0,1.0
2019-02-12,37.38,37.4,35.4,36.13,820656,37.38,37.4,35.4,36.13,820656,0.0,1.0
2019-02-13,37.15,38.23,37.01,37.84,704010,37.15,38.23,37.01,37.84,704010,0.0,1.0
2019-02-14,38.47,39.13,37.05,37.06,734368,38.47,39.13,37.05,37.06,734368,0.0,1.0
2019-02-15,38.97,38.98,38.08,38.75,572920,38.97,38.98,38.08,38.75,572920,0.0,1.0
2019-02-19,38.27,39.515,37.74,38.8,808884,38.27,39.515,37.74,38.8,808884,0.0,1.0
2019-02-20,38.32,39.14,38.08,38.34,541834,38.32,39.14,38.08,38.34,541834,0.0,1.0
2019-02-21,38.75,39.17,38.11,38.12,714906,38.75,39.17,38.11,38.12,714906,0.0,1.0
2019-02-22,35.58,36.72,33.5,36.5,1859900,35.58,36.72,33.5,36.5,1859900,0.0,1.0
2019-02-25,36.37,36.46,35.43,36.0,678514,36.37,36.46,35.43,36.0,678514,0.0,1.0
2019-02-26,36.79,37.07,35.54,35.7,591519,36.79,37.07,35.54,35.7,591519,0.0,1.0
2019-02-27,36.91,37.344,36.54,36.66,296884,36.91,37.344,36.54,36.66,296884,0.0,1.0
2019-02-28,36.49,36.94,36.12,36.71,369520,36.49,36.94,36.12,36.71,369520,0.0,1.0
2019-03-01,36.71,37.28,36.46,36.81,466266,36.71,37.28,36.46,36.81,466266,0.0,1.0
2019-03-04,35.26,36.95,33.83,36.95,787114,35.26,36.95,33.83,36.95,787114,0.0,1.0
2019-03-05,36.27,36.38,34.625,35.27,553374,36.27,36.38,34.625,35.27,553374,0.0,1.0
2019-03-06,35.94,36.17,35.05,36.17,507273,35.94,36.17,35.05,36.17,507273,0.0,1.0
2019-03-07,35.53,35.99,34.96,35.74,442445,35.53,35.99,34.96,35.74,442445,0.0,1.0
2019-03-08,35.03,35.43,34.6927,34.9,372425,35.03,35.43,34.6927,34.9,372425,0.0,1.0
2019-03-11,35.73,36.14,34.9073,35.07,327337,35.73,36.14,34.9073,35.07,327337,0.0,1.0
2019-03-12,35.5,35.84,35.24,35.8,405994,35.5,35.84,35.24,35.8,405994,0.0,1.0
2019-03-13,35.36,36.17,35.33,35.58,407386,35.36,36.17,35.33,35.58,407386,0.0,1.0
2019-03-14,35.9,36.1542,35.0,35.15,491725,35.9,36.1542,35.0,35.15,491725,0.0,1.0
2019-03-15,35.4,36.07,35.26,36.07,694769,35.4,36.07,35.26,36.07,694769,0.0,1.0
2019-03-18,35.53,35.79,35.2,35.39,592195,35.53,35.79,35.2,35.39,592195,0.0,1.0
2019-03-19,35.66,35.84,35.34,35.66,316993,35.66,35.84,35.34,35.66,316993,0.0,1.0
2019-03-20,35.47,35.98,35.2,35.68,222479,35.47,35.98,35.2,35.68,222479,0.0,1.0
2019-03-21,36.07,36.25,35.3,35.33,230057,36.07,36.25,35.3,35.33,230057,0.0,1.0
2019-03-22,34.71,36.0,34.485,35.89,457007,34.71,36.0,34.485,35.89,457007,0.0,1.0
2019-03-25,34.34,34.55,33.65,34.5,288844,34.34,34.55,33.65,34.5,288844,0.0,1.0
2019-03-26,34.6,34.9587,34.06,34.49,233364,34.6,34.9587,34.06,34.49,233364,0.0,1.0
2019-03-27,33.47,34.6,32.8,34.6,342553,33.47,34.6,32.8,34.6,342553,0.0,1.0
2019-03-28,33.53,34.23,33.2101,33.59,232796,33.53,34.23,33.2101,33.59,232796,0.0,1.0
2019-03-29,34.43,34.4752,33.25,33.76,312202,34.43,34.4752,33.25,33.76,312202,0.0,1.0
2019-04-01,33.96,34.921,33.75,34.77,273089,33.96,34.921,33.75,34.77,273089,0.0,1.0
2019-04-02,34.21,34.31,33.31,33.85,187734,34.21,34.31,33.31,33.85,187734,0.0,1.0
2019-04-03,34.19,34.6609,33.905,34.44,171870,34.19,34.6609,33.905,34.44,171870,0.0,1.0
2019-04-04,33.03,34.2362,32.42,34.1,321452,33.03,34.2362,32.42,34.1,321452,0.0,1.0
2019-04-05,32.83,33.6572,32.6,33.02,241432,32.83,33.6572,32.6,33.02,241432,0.0,1.0
2019-04-08,32.57,32.7869,31.555,32.7,237636,32.57,32.7869,31.555,32.7,237636,0.0,1.0
2019-04-09,32.36,33.38,32.2167,32.36,232226,32.36,33.38,32.2167,32.36,232226,0.0,1.0
2019-04-10,31.98,32.8131,31.76,32.37,275198,31.98,32.8131,31.76,32.37,275198,0.0,1.0
2019-04-11,32.32,32.58,31.79,32.05,224872,32.32,32.58,31.79,32.05,224872,0.0,1.0
2019-04-12,32.57,32.67,31.85,32.46,211665,32.57,32.67,31.85,32.46,211665,0.0,1.0
2019-04-15,32.94,33.46,32.34,32.7,286785,32.94,33.46,32.34,32.7,286785,0.0,1.0
2019-04-16,32.36,33.24,32.11,33.15,286639,32.36,33.24,32.11,33.15,286639,0.0,1.0
2019-04-17,32.59,33.0,31.965,32.5,335765,32.59,33.0,31.965,32.5,335765,0.0,1.0
2019-04-18,32.68,32.8,31.4,32.59,399544,32.68,32.8,31.4,32.59,399544,0.0,1.0
2019-04-22,32.89,33.1,32.535,32.68,261014,32.89,33.1,32.535,32.68,261014,0.0,1.0
2019-04-23,33.52,33.67,32.96,32.96,257034,33.52,33.67,32.96,32.96,257034,0.0,1.0
2019-04-24,33.74,34.66,33.52,33.74,291758,33.74,34.66,33.52,33.74,291758,0.0,1.0
2019-04-25,34.26,34.53,33.05,33.4,255618,34.26,34.53,33.05,33.4,255618,0.0,1.0
2019-04-26,35.27,35.51,34.02,34.23,302586,35.27,35.51,34.02,34.23,302586,0.0,1.0
2019-04-29,35.44,35.8,35.14,35.3,371576,35.44,35.8,35.14,35.3,371576,0.0,1.0
2019-04-30,36.09,36.165,35.39,35.5,288528,36.09,36.165,35.39,35.5,288528,0.0,1.0
2019-05-01,35.75,36.34,35.7289,36.25,558038,35.75,36.34,35.7289,36.25,558038,0.0,1.0
2019-05-02,36.12,36.225,34.71,35.63,539479,36.12,36.225,34.71,35.63,539479,0.0,1.0
2019-05-03,32.12,33.32,31.01,31.09,2074596,32.12,33.32,31.01,31.09,2074596,0.0,1.0
2019-05-06,33.09,33.14,30.551,31.32,711372,33.09,33.14,30.551,31.32,711372,0.0,1.0
2019-05-07,33.27,33.56,32.85,32.93,547643,33.27,33.56,32.85,32.93,547643,0.0,1.0
2019-05-08,33.53,34.15,32.9,32.99,470741,33.53,34.15,32.9,32.99,470741,0.0,1.0
2019-05-09,33.72,34.14,32.46,33.24,338350,33.72,34.14,32.46,33.24,338350,0.0,1.0
2019-05-10,35.09,35.33,33.24,33.61,492343,35.09,35.33,33.24,33.61,492343,0.0,1.0
2019-05-13,32.89,34.93,32.79,34.43,495671,32.89,34.93,32.79,34.43,495671,0.0,1.0
2019-05-14,33.87,34.0,33.195,33.34,272795,33.87,34.0,33.195,33.34,272795,0.0,1.0
2019-05-15,34.15,34.41,33.36,33.63,249796,34.15,34.41,33.36,33.63,249796,0.0,1.0
2019-05-16,35.42,36.74,34.79,35.11,680217,35.42,36.74,34.79,35.11,680217,0.0,1.0
2019-05-17,34.96,35.33,34.565,35.07,276039,34.96,35.33,34.565,35.07,276039,0.0,1.0
2019-05-20,33.74,34.95,33.6,34.55,243248,33.74,34.95,33.6,34.55,243248,0.0,1.0
2019-05-21,33.83,34.43,33.6,34.1,197265,33.83,34.43,33.6,34.1,197265,0.0,1.0
2019-05-22,34.86,35.04,33.65,33.65,262261,34.86,35.04,33.65,33.65,262261,0.0,1.0
2019-05-23,33.98,36.37,33.83,35.16,451666,33.98,36.37,33.83,35.16,451666,0.0,1.0
2019-05-24,34.7,35.35,34.26,34.31,285228,34.7,35.35,34.26,34.31,285228,0.0,1.0
2019-05-28,35.14,35.4,34.35,35.0,563648,35.14,35.4,34.35,35.0,563648,0.0,1.0
2019-05-29,35.26,35.3,34.22,34.97,436599,35.26,35.3,34.22,34.97,436599,0.0,1.0
2019-05-30,36.12,36.3765,35.01,35.26,421226,36.12,36.3765,35.01,35.26,421226,0.0,1.0
2019-05-31,36.13,36.52,35.436,35.52,331806,36.13,36.52,35.436,35.52,331806,0.0,1.0
2019-06-03,33.3,36.57,32.65,36.0,677918,33.3,36.57,32.65,36.0,677918,0.0,1.0
2019-06-04,34.36,34.56,33.46,33.92,508064,34.36,34.56,33.46,33.92,508064,0.0,1.0
2019-06-05,34.73,34.79,33.04,34.54,445460,34.73,34.79,33.04,34.54,445460,0.0,1.0
2019-06-06,34.22,34.48,33.15,34.06,326818,34.22,34.48,33.15,34.06,326818,0.0,1.0
2019-06-07,32.78,34.68,32.0,34.23,888601,32.78,34.68,32.0,34.23,888601,0.0,1.0
2019-06-10,32.27,34.13,32.19,33.06,548374,32.27,34.13,32.19,33.06,548374,0.0,1.0
2019-06-11,31.36,32.6,30.43,32.6,946690,31.36,32.6,30.43,32.6,946690,0.0,1.0
2019-06-12,32.06,32.26,31.16,31.16,412936,32.06,32.26,31.16,31.16,412936,0.0,1.0
2019-06-13,32.6,32.88,31.68,32.11,466156,32.6,32.88,31.68,32.11,466156,0.0,1.0
2019-06-14,32.5,32.7,31.965,32.36,437359,32.5,32.7,31.965,32.36,437359,0.0,1.0
2019-06-17,34.68,34.88,32.29,32.57,695521,34.68,34.88,32.29,32.57,695521,0.0,1.0
2019-06-18,36.8,37.1226,34.8148,34.97,984750,36.8,37.1226,34.8148,34.97,984750,0.0,1.0
2019-06-19,37.76,37.8,36.35,37.0,605989,37.76,37.8,36.35,37.0,605989,0.0,1.0
2019-06-20,38.83,39.05,37.82,38.0,642390,38.83,39.05,37.82,38.0,642390,0.0,1.0
2019-06-21,39.75,39.915,38.14,38.67,1967162,39.75,39.915,38.14,38.67,1967162,0.0,1.0
2019-06-24,36.79,39.69,36.565,39.69,808757,36.79,39.69,36.565,39.69,808757,0.0,1.0
2019-06-25,35.17,37.28,35.07,36.91,534582,35.17,37.28,35.07,36.91,534582,0.0,1.0
2019-06-26,34.33,35.99,34.01,35.27,494473,34.33,35.99,34.01,35.27,494473,0.0,1.0
2019-06-27,36.08,36.24,34.31,34.35,890780,36.08,36.24,34.31,34.35,890780,0.0,1.0
2019-06-28,36.07,36.87,35.75,36.08,4969110,36.07,36.87,35.75,36.08,4969110,0.0,1.0
2019-07-01,35.53,36.72,35.04,36.4,513888,35.53,36.72,35.04,36.4,513888,0.0,1.0
2019-07-02,35.53,35.84,34.86,35.84,305802,35.53,35.84,34.86,35.84,305802,0.0,1.0
2019-07-03,36.69,36.79,35.4214,35.59,254106,36.69,36.79,35.4214,35.59,254106,0.0,1.0
2019-07-05,36.35,36.87,35.93,36.42,295768,36.35,36.87,35.93,36.42,295768,0.0,1.0
2019-07-08,37.25,37.55,36.1318,36.2,381485,37.25,37.55,36.1318,36.2,381485,0.0,1.0
2019-07-09,38.03,38.22,37.16,37.22,375144,38.03,38.22,37.16,37.22,375144,0.0,1.0
2019-07-10,38.56,38.65,37.55,38.18,530389,38.56,38.65,37.55,38.18,530389,0.0,1.0
2019-07-11,38.47,39.2,38.05,38.63,315021,38.47,39.2,38.05,38.63,315021,0.0,1.0
2019-07-12,38.22,38.69,37.56,38.68,275382,38.22,38.69,37.56,38.68,275382,0.0,1.0
2019-07-15,38.05,38.376,37.22,38.33,278241,38.05,38.376,37.22,38.33,278241,0.0,1.0
2019-07-16,36.98,37.9,36.68,37.89,333137,36.98,37.9,36.68,37.89,333137,0.0,1.0
2019-07-17,36.52,37.06,36.43,37.0,349653,36.52,37.06,36.43,37.0,349653,0.0,1.0
2019-07-18,36.61,36.73,35.72,36.19,318521,36.61,36.73,35.72,36.19,318521,0.0,1.0
2019-07-19,36.01,37.159,36.0,36.63,335937,36.01,37.159,36.0,36.63,335937,0.0,1.0
2019-07-22,36.33,36.65,35.91,36.27,354520,36.33,36.65,35.91,36.27,354520,0.0,1.0
2019-07-23,36.9,37.0,35.58,36.42,519175,36.9,37.0,35.58,36.42,519175,0.0,1.0
2019-07-24,39.89,39.94,36.56,36.95,1065341,39.89,39.94,36.56,36.95,1065341,0.0,1.0
2019-07-25,41.03,41.04,39.33,39.84,452978,41.03,41.04,39.33,39.84,452978,0.0,1.0
2019-07-26,39.89,41.53,39.25,39.61,580005,39.89,41.53,39.25,39.61,580005,0.0,1.0
2019-07-29,39.37,40.12,38.84,39.92,277525,39.37,40.12,38.84,39.92,277525,0.0,1.0
2019-07-30,39.41,40.1,39.1796,39.26,309256,39.41,40.1,39.1796,39.26,309256,0.0,1.0
2019-07-31,39.29,40.19,38.69,39.42,408970,39.29,40.19,38.69,39.42,408970,0.0,1.0
2019-08-01,38.55,40.1,38.4746,39.31,408670,38.55,40.1,38.4746,39.31,408670,0.0,1.0
2019-08-02,38.71,38.75,37.46,38.17,407558,38.71,38.75,37.46,38.17,407558,0.0,1.0
2019-08-05,38.95,39.08,37.2511,38.37,602156,38.95,39.08,37.2511,38.37,602156,0.0,1.0
2019-08-06,39.82,39.99,39.115,39.23,871025,39.82,39.99,39.115,39.23,871025,0.0,1.0
2019-08-07,40.84,41.21,38.84,39.41,633384,40.84,41.21,38.84,39.41,633384,0.0,1.0
2019-08-08,43.24,43.58,40.98,41.31,1228018,43.24,43.58,40.98,41.31,1228018,0.0,1.0
2019-08-09,51.45,51.99,44.2,45.05,2685970,51.45,51.99,44.2,45.05,2685970,0.0,1.0
2019-08-12,53.8,54.12,50.33,51.53,1422714,53.8,54.12,50.33,51.53,1422714,0.0,1.0
2019-08-13,55.01,55.2,50.76,51.45,1472323,55.01,55.2,50.76,51.45,1472323,0.0,1.0
2019-08-14,56.58,57.63,53.45,53.45,1319956,56.58,57.63,53.45,53.45,1319956,0.0,1.0
2019-08-15,56.13,57.36,55.2013,56.8,930302,56.13,57.36,55.2013,56.8,930302,0.0,1.0
2019-08-16,59.54,60.29,56.49,56.49,1254271,59.54,60.29,56.49,56.49,1254271,0.0,1.0
2019-08-19,59.9,61.01,58.24,60.15,896775,59.9,61.01,58.24,60.15,896775,0.0,1.0
2019-08-20,57.87,59.9,56.68,59.77,1103690,57.87,59.9,56.68,59.77,1103690,0.0,1.0
2019-08-21,58.96,61.27,58.2019,59.09,957437,58.96,61.27,58.2019,59.09,957437,0.0,1.0
2019-08-22,60.24,60.56,57.79,59.01,723799,60.24,60.56,57.79,59.01,723799,0.0,1.0
2019-08-23,60.06,62.94,59.72,60.24,880365,60.06,62.94,59.72,60.24,880365,0.0,1.0
2019-08-26,61.43,61.83,59.94,60.54,414562,61.43,61.83,59.94,60.54,414562,0.0,1.0
2019-08-27,60.06,62.05,58.925,62.05,595698,60.06,62.05,58.925,62.05,595698,0.0,1.0
2019-08-28,58.37,59.49,57.9,59.49,678648,58.37,59.49,57.9,59.49,678648,0.0,1.0
2019-08-29,59.71,60.33,58.37,58.78,349580,59.71,60.33,58.37,58.78,349580,0.0,1.0
2019-08-30,59.47,61.0,58.5,60.06,520372,59.47,61.0,58.5,60.06,520372,0.0,1.0
2019-09-03,57.29,59.81,57.14,59.25,926367,57.29,59.81,57.14,59.25,926367,0.0,1.0
2019-09-04,58.0,58.91,57.08,57.65,541202,58.0,58.91,57.08,57.65,541202,0.0,1.0
2019-09-05,55.3,56.55,52.61,55.85,2730142,55.3,56.55,52.61,55.85,2730142,0.0,1.0
2019-09-06,52.6,55.9,52.09,55.39,1089846,52.6,55.9,52.09,55.39,1089846,0.0,1.0
2019-09-09,49.0,52.59,48.2,52.59,1969155,49.0,52.59,48.2,52.59,1969155,0.0,1.0
2019-09-10,48.12,49.24,47.58,48.64,988073,48.12,49.24,47.58,48.64,988073,0.0,1.0
2019-09-11,49.08,49.79,47.35,48.6,668330,49.08,49.79,47.35,48.6,668330,0.0,1.0
2019-09-12,48.66,50.41,48.57,49.47,585876,48.66,50.41,48.57,49.47,585876,0.0,1.0
2019-09-13,47.5,48.8479,46.5896,48.51,900913,47.5,48.8479,46.5896,48.51,900913,0.0,1.0
2019-09-16,48.05,48.63,46.05,46.62,652975,48.05,48.63,46.05,46.62,652975,0.0,1.0
2019-09-17,48.98,49.24,48.29,48.4,535295,48.98,49.24,48.29,48.4,535295,0.0,1.0
2019-09-18,48.2,48.845,46.45,48.54,608366,48.2,48.845,46.45,48.54,608366,0.0,1.0
2019-09-19,47.57,49.0842,47.295,48.3,473540,47.57,49.0842,47.295,48.3,473540,0.0,1.0
2019-09-20,48.65,49.07,47.06,47.45,1291404,48.65,49.07,47.06,47.45,1291404,0.0,1.0
2019-09-23,48.35,49.23,47.49,48.68,420404,48.35,49.23,47.49,48.68,420404,0.0,1.0
2019-09-24,48.75,49.61,47.6,48.89,652353,48.75,49.61,47.6,48.89,652353,0.0,1.0
2019-09-25,50.46,51.14,47.82,48.55,792596,50.46,51.14,47.82,48.55,792596,0.0,1.0
2019-09-26,48.38,50.9,47.295,50.71,561913,48.38,50.9,47.295,50.71,561913,0.0,1.0
2019-09-27,46.23,48.55,45.08,48.55,733538,46.23,48.55,45.08,48.55,733538,0.0,1.0
2019-09-30,47.5,48.055,45.99,46.29,433379,47.5,48.055,45.99,46.29,433379,0.0,1.0
2019-10-01,47.29,48.28,46.91,47.81,358962,47.29,48.28,46.91,47.81,358962,0.0,1.0
2019-10-02,47.23,47.79,46.265,47.54,497411,47.23,47.79,46.265,47.54,497411,0.0,1.0
2019-10-03,48.33,48.97,46.01,46.34,576797,48.33,48.97,46.01,46.34,576797,0.0,1.0
2019-10-04,48.94,49.71,48.25,49.07,378682,48.94,49.71,48.25,49.07,378682,0.0,1.0
2019-10-07,48.27,49.11,47.94,48.46,414706,48.27,49.11,47.94,48.46,414706,0.0,1.0
2019-10-08,47.48,48.32,46.33,48.08,349862,47.48,48.32,46.33,48.08,349862,0.0,1.0
2019-10-09,47.94,48.79,47.6,47.85,235002,47.94,48.79,47.6,47.85,235002,0.0,1.0
2019-10-10,48.68,48.9,47.1416,47.88,469356,48.68,48.9,47.1416,47.88,469356,0.0,1.0
2019-10-11,50.49,51.28,49.81,50.01,678228,50.49,51.28,49.81,50.01,678228,0.0,1.0
2019-10-14,50.82,52.45,50.6478,50.88,636591,50.82,52.45,50.6478,50.88,636591,0.0,1.0
2019-10-15,50.33,51.49,49.0,50.84,557637,50.33,51.49,49.0,50.84,557637,0.0,1.0
2019-10-16,45.185,50.0,44.91,50.0,1033306,45.185,50.0,44.91,50.0,1033306,0.0,1.0
2019-10-17,43.31,46.5,43.05,45.68,1085104,43.31,46.5,43.05,45.68,1085104,0.0,1.0
2019-10-18,41.48,43.56,40.7,43.21,1213849,41.48,43.56,40.7,43.21,1213849,0.0,1.0
2019-10-21,41.94,42.51,40.98,41.61,695916,41.94,42.51,40.98,41.61,695916,0.0,1.0
2019-10-22,41.35,43.7,41.0389,42.44,560502,41.35,43.7,41.0389,42.44,560502,0.0,1.0
2019-10-23,41.68,43.16,40.84,41.12,372870,41.68,43.16,40.84,41.12,372870,0.0,1.0
2019-10-24,43.68,44.2,41.85,42.69,592168,43.68,44.2,41.85,42.69,592168,0.0,1.0
2019-10-25,44.65,44.9,42.8254,43.54,459886,44.65,44.9,42.8254,43.54,459886,0.0,1.0
2019-10-28,44.23,45.34,43.2826,45.34,397669,44.23,45.34,43.2826,45.34,397669,0.0,1.0
2019-10-29,44.34,45.09,44.12,44.73,307178,44.34,45.09,44.12,44.73,307178,0.0,1.0
2019-10-30,45.24,45.58,44.17,44.68,500249,45.24,45.58,44.17,44.68,500249,0.0,1.0
2019-10-31,44.64,45.308,42.18,45.09,843971,44.64,45.308,42.18,45.09,843971,0.0,1.0
2019-11-01,44.4,45.32,40.75,42.44,1477392,44.4,45.32,40.75,42.44,1477392,0.0,1.0
2019-11-04,43.6,46.2556,43.2852,44.81,695782,43.6,46.2556,43.2852,44.81,695782,0.0,1.0
2019-11-05,42.55,44.1,41.3,43.5,723008,42.55,44.1,41.3,43.5,723008,0.0,1.0
2019-11-06,42.27,42.6,40.81,42.31,571165,42.27,42.6,40.81,42.31,571165,0.0,1.0
2019-11-07,41.07,42.35,40.5,41.66,589157,41.07,42.35,40.5,41.66,589157,0.0,1.0
2019-11-08,41.95,42.34,40.35,40.91,452871,41.95,42.34,40.35,40.91,452871,0.0,1.0
2019-11-11,42.69,42.71,41.03,41.48,295142,42.69,42.71,41.03,41.48,295142,0.0,1.0
2019-11-12,41.85,42.75,41.625,42.53,561132,41.85,42.75,41.625,42.53,561132,0.0,1.0
2019-11-13,41.34,41.975,41.12,41.82,455371,41.34,41.975,41.12,41.82,455371,0.0,1.0
2019-11-14,42.84,42.98,41.25,41.35,340412,42.84,42.98,41.25,41.35,340412,0.0,1.0
2019-11-15,43.85,43.99,42.87,43.27,274190,43.85,43.99,42.87,43.27,274190,0.0,1.0
2019-11-18,43.45,44.25,43.2428,43.98,464480,43.45,44.25,43.2428,43.98,464480,0.0,1.0
2019-11-19,43.56,43.827,43.09,43.51,425156,43.56,43.827,43.09,43.51,425156,0.0,1.0
2019-11-20,44.06,44.94,43.29,43.42,512294,44.06,44.94,43.29,43.42,512294,0.0,1.0
2019-11-21,42.07,44.61,42.06,44.22,333369,42.07,44.61,42.06,44.22,333369,0.0,1.0
2019-11-22,40.6,42.4064,39.8501,42.05,570647,40.6,42.4064,39.8501,42.05,570647,0.0,1.0
2019-11-25,43.8,44.3,40.81,40.81,600282,43.8,44.3,40.81,40.81,600282,0.0,1.0
2019-11-26,43.62,45.47,43.4,44.07,373526,43.62,45.47,43.4,44.07,373526,0.0,1.0
2019-11-27,43.98,44.415,43.63,43.74,202073,43.98,44.415,43.63,43.74,202073,0.0,1.0
2019-11-29,43.08,43.94,42.9,43.84,125822,43.08,43.94,42.9,43.84,125822,0.0,1.0
2019-12-02,40.79,42.99,39.76,42.79,633127,40.79,42.99,39.76,42.79,633127,0.0,1.0
2019-12-03,41.21,41.5617,39.92,39.92,427973,41.21,41.5617,39.92,39.92,427973,0.0,1.0
2019-12-04,41.22,41.95,40.86,41.41,482905,41.22,41.95,40.86,41.41,482905,0.0,1.0
2019-12-05,41.0,41.65,40.63,41.2,301849,41.0,41.65,40.63,41.2,301849,0.0,1.0
2019-12-06,41.0,41.3,40.77,41.1,282257,41.0,41.3,40.77,41.1,282257,0.0,1.0
2019-12-09,40.67,41.37,40.64,40.95,219461,40.67,41.37,40.64,40.95,219461,0.0,1.0
2019-12-10,41.32,41.46,40.3902,40.61,262503,41.32,41.46,40.3902,40.61,262503,0.0,1.0
2019-12-11,39.57,41.27,39.48,41.27,392816,39.57,41.27,39.48,41.27,392816,0.0,1.0
2019-12-12,40.44,40.63,38.75,39.57,559227,40.44,40.63,38.75,39.57,559227,0.0,1.0
2019-12-13,41.67,42.15,40.73,41.07,478668,41.67,42.15,40.73,41.07,478668,0.0,1.0
2019-12-16,42.32,43.145,42.0101,42.21,460953,42.32,43.145,42.0101,42.21,460953,0.0,1.0
2019-12-17,40.13,42.9111,40.02,42.79,434703,40.13,42.9111,40.02,42.79,434703,0.0,1.0
2019-12-18,40.14,41.05,39.96,40.49,344430,40.14,41.05,39.96,40.49,344430,0.0,1.0
2019-12-19,41.28,41.75,40.21,40.45,482625,41.28,41.75,40.21,40.45,482625,0.0,1.0
2019-12-20,41.71,41.96,41.33,41.66,1080676,41.71,41.96,41.33,41.66,1080676,0.0,1.0
2019-12-23,40.02,41.75,39.39,41.71,744391,40.02,41.75,39.39,41.71,744391,0.0,1.0
2019-12-24,38.21,39.85,37.7706,39.83,587154,38.21,39.85,37.7706,39.83,587154,0.0,1.0
2019-12-26,38.56,39.11,37.6,38.5,646174,38.56,39.11,37.6,38.5,646174,0.0,1.0
2019-12-27,37.73,38.75,37.52,38.67,541173,37.73,38.75,37.52,38.67,541173,0.0,1.0
2019-12-30,37.7,37.8992,36.87,37.77,429158,37.7,37.8992,36.87,37.77,429158,0.0,1.0
2019-12-31,38.21,38.8109,37.5,37.65,540466,38.21,38.8109,37.5,37.65,540466,0.0,1.0
2020-01-02,38.78,39.35,38.05,38.67,657986,38.78,39.35,38.05,38.67,657986,0.0,1.0
2020-01-03,38.13,38.83,37.93,38.33,602732,38.13,38.83,37.93,38.33,602732,0.0,1.0
2020-01-06,38.89,38.99,38.09,38.13,285679,38.89,38.99,38.09,38.13,285679,0.0,1.0
2020-01-07,39.02,39.9804,38.74,38.95,397810,39.02,39.9804,38.74,38.95,397810,0.0,1.0
2020-01-08,40.11,40.39,38.83,39.02,470078,40.11,40.39,38.83,39.02,470078,0.0,1.0
2020-01-09,42.89,43.5,39.72,40.67,1439577,42.89,43.5,39.72,40.67,1439577,0.0,1.0
2020-01-10,44.34,45.84,43.81,44.7,1919910,44.34,45.84,43.81,44.7,1919910,0.0,1.0
2020-01-13,49.39,50.0,45.81,45.9,2525758,49.39,50.0,45.81,45.9,2525758,0.0,1.0
2020-01-14,49.31,50.48,47.82,49.5,1455517,49.31,50.48,47.82,49.5,1455517,0.0,1.0
2020-01-15,53.0,53.68,49.6971,49.9,1845866,53.0,53.68,49.6971,49.9,1845866,0.0,1.0
2020-01-16,54.11,55.02,52.95,54.0,1405562,54.11,55.02,52.95,54.0,1405562,0.0,1.0
2020-01-17,53.09,56.3,52.62,54.56,1307471,53.09,56.3,52.62,54.56,1307471,0.0,1.0
2020-01-21,49.55,53.414,49.25,53.0,1430847,49.55,53.414,49.25,53.0,1430847,0.0,1.0
2020-01-22,49.85,51.33,49.13,50.02,838121,49.85,51.33,49.13,50.02,838121,0.0,1.0
2020-01-23,48.545,49.84,47.698,49.8,985725,48.545,49.84,47.698,49.8,985725,0.0,1.0
2020-01-24,48.65,50.45,47.91,49.11,720587,48.65,50.45,47.91,49.11,720587,0.0,1.0
2020-01-27,47.82,49.26,46.88,49.21,1002262,47.82,49.26,46.88,49.21,1002262,0.0,1.0
2020-01-28,49.81,49.94,47.75,48.36,611710,49.81,49.94,47.75,48.36,611710,0.0,1.0
2020-01-29,50.77,51.53,49.82,50.84,874624,50.77,51.53,49.82,50.84,874624,0.0,1.0
2020-01-30,51.53,51.9388,50.42,50.79,605486,51.53,51.9388,50.42,50.79,605486,0.0,1.0
2020-01-31,51.04,51.6298,50.54,51.5,542395,51.04,51.6298,50.54,51.5,542395,0.0,1.0
2020-02-03,51.77,51.9,49.55,50.72,782583,51.77,51.9,49.55,50.72,782583,0.0,1.0
2020-02-04,54.8,55.45,52.2837,52.85,882037,54.8,55.45,52.2837,52.85,882037,0.0,1.0
2020-02-05,52.55,56.16,50.68,55.89,1186625,52.55,56.16,50.68,55.89,1186625,0.0,1.0
2020-02-06,53.24,54.06,52.4804,53.09,543653,53.24,54.06,52.4804,53.09,543653,0.0,1.0
2020-02-07,53.16,53.87,52.51,53.28,331269,53.16,53.87,52.51,53.28,331269,0.0,1.0
2020-02-10,54.55,54.77,53.25,53.25,463784,54.55,54.77,53.25,53.25,463784,0.0,1.0
2020-02-11,54.38,55.59,53.77,54.85,653721,54.38,55.59,53.77,54.85,653721,0.0,1.0
2020-02-12,55.86,55.89,53.6075,54.83,540809,55.86,55.89,53.6075,54.83,540809,0.0,1.0
2020-02-13,57.34,57.54,55.09,55.47,1080389,57.34,57.54,55.09,55.47,1080389,0.0,1.0
2020-02-14,59.82,61.1057,58.36,59.21,1342287,59.82,61.1057,58.36,59.21,1342287,0.0,1.0
2020-02-18,63.3,63.77,60.03,61.98,1319627,63.3,63.77,60.03,61.98,1319627,0.0,1.0
2020-02-19,62.07,63.5,60.78,63.27,1575585,62.07,63.5,60.78,63.27,1575585,0.0,1.0
2020-02-20,62.68,63.6699,60.3,61.89,1420906,62.68,63.6699,60.3,61.89,1420906,0.0,1.0
2020-02-21,48.65,56.2,47.0925,56.12,5672075,48.65,56.2,47.0925,56.12,5672075,0.0,1.0
2020-02-24,46.78,48.28,45.0202,46.06,2129425,46.78,48.28,45.0202,46.06,2129425,0.0,1.0
2020-02-25,47.23,48.07,45.3734,47.5,1855000,47.23,48.07,45.3734,47.5,1855000,0.0,1.0
2020-02-26,47.09,48.5,46.42,47.06,1026451,47.09,48.5,46.42,47.06,1026451,0.0,1.0
2020-02-27,45.02,46.78,44.0,45.2,1475300,45.02,46.78,44.0,45.2,1475300,0.0,1.0
2020-02-28,44.15,44.95,42.1,42.72,1718748,44.15,44.95,42.1,42.72,1718748,0.0,1.0
2020-03-02,45.89,46.24,43.42,45.59,1199114,45.89,46.24,43.42,45.59,1199114,0.0,1.0
2020-03-03,46.88,49.0,45.21,47.33,1729384,46.88,49.0,45.21,47.33,1729384,0.0,1.0
2020-03-04,50.85,51.11,47.3,48.0,1310375,50.85,51.11,47.3,48.0,1310375,0.0,1.0
2020-03-05,48.96,50.14,48.22,49.68,962623,48.96,50.14,48.22,49.68,962623,0.0,1.0
2020-03-06,46.1,47.75,44.76,47.31,1132951,46.1,47.75,44.76,47.31,1132951,0.0,1.0
2020-03-09,43.35,45.39,40.2501,42.0,1298193,43.35,45.39,40.2501,42.0,1298193,0.0,1.0
2020-03-10,43.14,45.39,42.12,45.28,971849,43.14,45.39,42.12,45.28,971849,0.0,1.0
2020-03-11,40.41,42.65,39.6,42.06,1131631,40.41,42.65,39.6,42.06,1131631,0.0,1.0
2020-03-12,35.28,38.34,32.66,36.39,1632292,35.28,38.34,32.66,36.39,1632292,0.0,1.0
2020-03-13,35.7,38.01,32.59,37.74,1375402,35.7,38.01,32.59,37.74,1375402,0.0,1.0
2020-03-16,32.29,35.36,29.36,32.0,1275062,32.29,35.36,29.36,32.0,1275062,0.0,1.0
2020-03-17,35.92,38.87,31.48,32.33,1555833,35.92,38.87,31.48,32.33,1555833,0.0,1.0
2020-03-18,31.54,35.57,29.14,33.44,1663271,31.54,35.57,29.14,33.44,1663271,0.0,1.0
2020-03-19,35.37,36.42,29.07,31.25,1136858,35.37,36.42,29.07,31.25,1136858,0.0,1.0
2020-03-20,35.42,38.75,33.43,37.16,1052181,35.42,38.75,33.43,37.16,1052181,0.0,1.0
2020-03-23,32.75,36.5599,32.5,35.05,1263492,32.75,36.5599,32.5,35.05,1263492,0.0,1.0
2020-03-24,38.0,38.19,34.8,35.0,776289,38.0,38.19,34.8,35.0,776289,0.0,1.0
2020-03-25,38.35,41.92,37.51,38.5,875482,38.35,41.92,37.51,38.5,875482,0.0,1.0
2020-03-26,41.63,42.69,38.62,38.88,865977,41.63,42.69,38.62,38.88,865977,0.0,1.0
2020-03-27,39.0,40.7,38.75,40.05,645723,39.0,40.7,38.75,40.05,645723,0.0,1.0
2020-03-30,40.8,41.11,39.04,39.26,593394,40.8,41.11,39.04,39.26,593394,0.0,1.0
2020-03-31,40.23,42.0,39.38,40.32,991676,40.23,42.0,39.38,40.32,991676,0.0,1.0
2020-04-01,35.72,38.93,35.0,38.72,1447303,35.72,38.93,35.0,38.72,1447303,0.0,1.0
2020-04-02,34.93,35.74,32.6233,35.41,1005854,34.93,35.74,32.6233,35.41,1005854,0.0,1.0
2020-04-03,31.36,36.2299,30.68,35.63,1766690,31.36,36.2299,30.68,35.63,1766690,0.0,1.0
2020-04-06,35.29,36.13,33.26,33.56,1194520,35.29,36.13,33.26,33.56,1194520,0.0,1.0
2020-04-07,35.53,37.98,34.5,37.4,1458950,35.53,37.98,34.5,37.4,1458950,0.0,1.0
2020-04-08,36.7,36.99,34.925,36.33,877303,36.7,36.99,34.925,36.33,877303,0.0,1.0
2020-04-09,36.89,39.2,36.21,37.47,1020218,36.89,39.2,36.21,37.47,1020218,0.0,1.0
2020-04-13,39.97,40.97,37.545,39.33,1496309,39.97,40.97,37.545,39.33,1496309,0.0,1.0
2020-04-14,40.71,41.1,38.91,40.59,1329553,40.71,41.1,38.91,40.59,1329553,0.0,1.0
2020-04-15,39.53,40.37,38.37,39.0,655604,39.53,40.37,38.37,39.0,655604,0.0,1.0
2020-04-16,43.82,44.2,39.71,40.17,1313257,43.82,44.2,39.71,40.17,1313257,0.0,1.0
2020-04-17,42.57,46.06,42.1806,45.89,1104937,42.57,46.06,42.1806,45.89,1104937,0.0,1.0
2020-04-20,43.27,44.4799,41.2,41.91,664943,43.27,44.4799,41.2,41.91,664943,0.0,1.0
2020-04-21,39.49,42.97,38.5,42.49,1306949,39.49,42.97,38.5,42.49,1306949,0.0,1.0
2020-04-22,42.09,42.983,41.11,41.57,909290,42.09,42.983,41.11,41.57,909290,0.0,1.0
2020-04-23,42.07,43.4899,41.45,42.15,711601,42.07,43.4899,41.45,42.15,711601,0.0,1.0
2020-04-24,42.36,42.77,41.37,42.35,515919,42.36,42.77,41.37,42.35,515919,0.0,1.0
2020-04-27,43.64,44.65,43.01,43.64,770799,43.64,44.65,43.01,43.64,770799,0.0,1.0
2020-04-28,43.72,44.99,41.96,44.41,568699,43.72,44.99,41.96,44.41,568699,0.0,1.0
2020-04-29,46.32,46.75,43.5,44.5,993047,46.32,46.75,43.5,44.5,993047,0.0,1.0
2020-04-30,45.67,47.36,44.6001,46.41,709338,45.67,47.36,44.6001,46.41,709338,0.0,1.0
2020-05-01,42.25,45.2,41.76,44.84,1266146,42.25,45.2,41.76,44.84,1266146,0.0,1.0
2020-05-04,44.36,44.87,41.03,41.69,798165,44.36,44.87,41.03,41.69,798165,0.0,1.0
2020-05-05,46.52,47.2526,44.825,45.35,727788,46.52,47.2526,44.825,45.35,727788,0.0,1.0
2020-05-06,49.23,49.48,46.6,47.02,1135392,49.23,49.48,46.6,47.02,1135392,0.0,1.0
2020-05-07,53.23,53.84,49.53,51.0,1710805,53.23,53.84,49.53,51.0,1710805,0.0,1.0
2020-05-08,49.45,50.5,47.0,49.76,2036701,49.45,50.5,47.0,49.76,2036701,0.0,1.0
2020-05-11,51.025,52.0,48.31,48.8,1033706,51.025,52.0,48.31,48.8,1033706,0.0,1.0
2020-05-12,48.16,51.505,48.14,50.78,1078778,48.16,51.505,48.14,50.78,1078778,0.0,1.0
2020-05-13,45.58,48.97,44.2102,48.5,1612463,45.58,48.97,44.2102,48.5,1612463,0.0,1.0
2020-05-14,47.81,48.9,43.3,44.23,2055379,47.81,48.9,43.3,44.23,2055379,0.0,1.0
2020-05-15,51.1,51.775,47.55,48.95,1682411,51.1,51.775,47.55,48.95,1682411,0.0,1.0
2020-05-18,52.9,54.9699,52.56,54.26,1306661,52.9,54.9699,52.56,54.26,1306661,0.0,1.0
2020-05-19,56.86,58.0,53.36,53.74,1748739,56.86,58.0,53.36,53.74,1748739,0.0,1.0
2020-05-20,57.9,60.13,57.03,58.9,1219263,57.9,60.13,57.03,58.9,1219263,0.0,1.0
2020-05-21,60.73,61.81,57.3101,58.91,1553065,60.73,61.81,57.3101,58.91,1553065,0.0,1.0
2020-05-22,62.04,64.69,60.0,61.6,1593819,62.04,64.69,60.0,61.6,1593819,0.0,1.0
2020-05-26,62.44,64.72,62.15,63.705,1096118,62.44,64.72,62.15,63.705,1096118,0.0,1.0
2020-05-27,60.1,62.64,55.31,62.35,1861151,60.1,62.64,55.31,62.35,1861151,0.0,1.0
2020-05-28,59.28,63.15,58.89,59.07,1292695,59.28,63.15,58.89,59.07,1292695,0.0,1.0
2020-05-29,56.96,57.23,54.52,56.24,3065551,56.96,57.23,54.52,56.24,3065551,0.0,1.0
2020-06-01,57.94,59.4,56.58,57.54,1154310,57.94,59.4,56.58,57.54,1154310,0.0,1.0
2020-06-02,58.54,59.15,57.12,58.45,742352,58.54,59.15,57.12,58.45,742352,0.0,1.0
2020-06-03,61.04,61.3699,58.6,59.02,892626,61.04,61.3699,58.6,59.02,892626,0.0,1.0
2020-06-04,57.13,60.7146,56.68,60.24,1495009,57.13,60.7146,56.68,60.24,1495009,0.0,1.0
2020-06-05,53.61,57.44,53.11,57.13,1826272,53.61,57.44,53.11,57.13,1826272,0.0,1.0
2020-06-08,54.88,55.21,52.11,53.77,1190631,54.88,55.21,52.11,53.77,1190631,0.0,1.0
2020-06-09,53.65,55.3,53.35,55.0,616095,53.65,55.3,53.35,55.0,616095,0.0,1.0
2020-06-10,56.8,57.19,54.1,54.1,906371,56.8,57.19,54.1,54.1,906371,0.0,1.0
2020-06-11,50.45,54.5,50.0,54.5,1744917,50.45,54.5,50.0,54.5,1744917,0.0,1.0
2020-06-12,52.16,53.9,50.48,52.52,805219,52.16,53.9,50.48,52.52,805219,0.0,1.0
2020-06-15,52.36,52.85,50.1303,50.36,711296,52.36,52.85,50.1303,50.36,711296,0.0,1.0
2020-06-16,52.8,53.72,51.75,53.5,547176,52.8,53.72,51.75,53.5,547176,0.0,1.0
2020-06-17,51.2,53.3,50.65,53.0,796102,51.2,53.3,50.65,53.0,796102,0.0,1.0
2020-06-18,53.03,53.54,50.5833,50.76,645612,53.03,53.54,50.5833,50.76,645612,0.0,1.0
2020-06-19,51.77,54.335,51.23,53.81,1306220,51.77,54.335,51.23,53.81,1306220,0.0,1.0
2020-06-22,52.95,53.06,51.3,51.77,673388,52.95,53.06,51.3,51.77,673388,0.0,1.0
2020-06-23,52.09,54.17,51.9687,53.14,742597,52.09,54.17,51.9687,53.14,742597,0.0,1.0
2020-06-24,49.87,52.775,48.68,51.41,1081086,49.87,52.775,48.68,51.41,1081086,0.0,1.0
2020-06-25,50.39,50.43,47.66,48.9,772012,50.39,50.43,47.66,48.9,772012,0.0,1.0
2020-06-26,50.11,50.66,48.7,50.55,657859,50.11,50.66,48.7,50.55,657859,0.0,1.0
2020-06-29,50.12,51.06,48.8,50.08,711900,50.12,51.06,48.8,50.08,711900,0.0,1.0
2020-06-30,51.25,51.39,49.75,49.75,505500,51.25,51.39,49.75,49.75,505500,0.0,1.0
2020-07-01,52.84,53.1,50.28,50.82,736800,52.84,53.1,50.28,50.82,736800,0.0,1.0
2020-07-02,52.74,53.88,51.81,53.5,684900,52.74,53.88,51.81,53.5,684900,0.0,1.0
2020-07-06,49.21,53.99,48.97,53.81,1535600,49.21,53.99,48.97,53.81,1535600,0.0,1.0
2020-07-07,49.15,50.8,48.56,49.48,741400,49.15,50.8,48.56,49.48,741400,0.0,1.0
2020-07-08,51.83,51.93,49.64,50.0,767300,51.83,51.93,49.64,50.0,767300,0.0,1.0
2020-07-09,50.53,52.81,49.1,52.31,749600,50.53,52.81,49.1,52.31,749600,0.0,1.0
2020-07-10,49.4,50.5,48.64,50.4,687700,49.4,50.5,48.64,50.4,687700,0.0,1.0
2020-07-13,45.87,50.32,45.77,49.67,943000,45.87,50.315,45.77,49.67,943000,0.0,1.0
2020-07-14,46.35,46.74,44.03,45.5,776800,46.35,46.74,44.031,45.5,776800,0.0,1.0
2020-07-15,46.19,47.45,45.12,47.23,601800,46.19,47.45,45.12,47.23,601800,0.0,1.0
2020-07-16,46.06,46.2,44.71,45.76,508400,46.06,46.2,44.71,45.76,508400,0.0,1.0
2020-07-17,46.79,47.05,45.62,46.06,565400,46.79,47.05,45.62,46.06,565400,0.0,1.0
2020-07-20,50.03,50.09,46.79,46.8,670725,50.03,50.09,46.79,46.8,670725,0.0,1.0
2020-07-21,49.67,50.7,48.516,49.534,636531,49.67,50.7,48.516,49.534,636531,0.0,1.0
2020-07-22,50.56,51.4871,49.67,49.82,427873,50.56,51.4871,49.67,49.82,427873,0.0,1.0
2020-07-23,49.5,51.865,48.55,50.43,571031,49.5,51.865,48.55,50.43,571031,0.0,1.0
2020-07-24,48.25,49.262,46.75,48.5,614126,48.25,49.262,46.75,48.5,614126,0.0,1.0
2020-07-27,50.75,51.04,48.3496,48.64,659635,50.75,51.04,48.3496,48.64,659635,0.0,1.0
2020-07-28,49.7,51.0,49.62,50.38,320931,49.7,51.0,49.62,50.38,320931,0.0,1.0
2020-07-29,51.44,51.52,50.26,50.26,382807,51.44,51.52,50.26,50.26,382807,0.0,1.0
2020-07-30,51.04,51.47,49.76,50.28,393767,51.04,51.47,49.76,50.28,393767,0.0,1.0
2020-07-31,50.87,51.48,49.555,51.47,403440,50.87,51.48,49.555,51.47,403440,0.0,1.0
2020-08-03,52.7,53.14,50.475,50.87,660696,52.7,53.14,50.475,50.87,660696,0.0,1.0
2020-08-04,52.48,52.99,51.51,52.35,340108,52.48,52.99,51.51,52.35,340108,0.0,1.0
2020-08-05,52.96,53.54,52.37,52.88,439327,52.96,53.54,52.37,52.88,439327,0.0,1.0
2020-08-06,53.9,54.11,52.2,53.13,928271,53.9,54.11,52.2,53.13,928271,0.0,1.0
2020-08-07,53.96,59.64,51.42,54.89,1915071,53.96,59.64,51.42,54.89,1915071,0.0,1.0
2020-08-10,50.185,54.42,49.27,53.96,1024502,50.185,54.42,49.27,53.96,1024502,0.0,1.0
2020-08-11,48.6,50.505,48.02,49.91,581441,48.6,50.505,48.02,49.91,581441,0.0,1.0
2020-08-12,50.88,51.2,48.67,48.76,498026,50.88,51.2,48.67,48.76,498026,0.0,1.0
2020-08-13,53.33,54.38,51.13,51.27,539536,53.33,54.38,51.13,51.27,539536,0.0,1.0
2020-08-14,51.43,53.37,51.26,53.05,356750,51.43,53.37,51.26,53.05,356750,0.0,1.0
2020-08-17,51.78,52.62,51.15,51.44,463583,51.78,52.62,51.15,51.44,463583,0.0,1.0
2020-08-18,52.6,53.0,51.26,51.9,350089,52.6,53.0,51.26,51.9,350089,0.0,1.0
2020-08-19,52.08,52.81,50.69,52.6,367685,52.08,52.81,50.69,52.6,367685,0.0,1.0
2020-08-20,53.68,54.0,51.31,51.71,491261,53.68,54.0,51.31,51.71,491261,0.0,1.0
2020-08-21,53.62,54.25,52.99,53.74,383987,53.62,54.25,52.99,53.74,383987,0.0,1.0
2020-08-24,53.25,56.36,52.64,53.8143,720652,53.25,56.36,52.64,53.8143,720652,0.0,1.0
2020-08-25,53.79,54.5,52.27,52.95,282962,53.79,54.5,52.27,52.95,282962,0.0,1.0
2020-08-26,56.59,58.47,54.2,54.37,628343,56.59,58.47,54.2,54.37,628343,0.0,1.0
2020-08-27,57.36,57.92,55.7,57.0,358712,57.36,57.92,55.7,57.0,358712,0.0,1.0
2020-08-28,59.51,59.54,56.79,57.0,572769,59.51,59.54,56.79,57.0,572769,0.0,1.0
2020-08-31,61.24,61.59,59.1732,59.66,721592,61.24,61.59,59.1732,59.66,721592,0.0,1.0
2020-09-01,62.92,62.98,60.62,60.98,896759,62.92,62.98,60.62,60.98,896759,0.0,1.0
2020-09-02,63.25,63.87,61.19,63.18,503991,63.25,63.87,61.19,63.18,503991,0.0,1.0
2020-09-03,60.13,62.27,58.52,61.83,1349063,60.13,62.27,58.52,61.83,1349063,0.0,1.0
2020-09-04,58.47,59.93,56.6312,59.0,1717514,58.47,59.93,56.6312,59.0,1717514,0.0,1.0
2020-09-08,55.51,58.435,55.017,56.19,516183,55.51,58.435,55.017,56.19,516183,0.0,1.0
2020-09-09,57.91,58.6999,55.4,56.53,686986,57.91,58.6999,55.4,56.53,686986,0.0,1.0
2020-09-10,57.38,60.275,56.8,58.6,477626,57.38,60.275,56.8,58.6,477626,0.0,1.0
2020-09-11,56.33,58.4199,55.51,57.95,402639,56.33,58.4199,55.51,57.95,402639,0.0,1.0
2020-09-14,58.94,59.1525,57.37,57.5,380027,58.94,59.1525,57.37,57.5,380027,0.0,1.0
2020-09-15,60.42,61.14,59.55,59.88,480254,60.42,61.14,59.55,59.88,480254,0.0,1.0
2020-09-16,60.55,61.85,59.4,60.23,520930,60.55,61.85,59.4,60.23,520930,0.0,1.0
2020-09-17,57.78,59.3118,56.97,58.87,532529,57.78,59.3118,56.97,58.87,532529,0.0,1.0
2020-09-18,56.65,59.0,55.35,58.5,1062170,56.65,59.0,55.35,58.5,1062170,0.0,1.0
2020-09-21,56.98,57.02,54.53,55.47,523576,56.98,57.02,54.53,55.47,523576,0.0,1.0
2020-09-22,58.02,58.14,55.92,57.76,351902,58.02,58.14,55.92,57.76,351902,0.0,1.0
2020-09-23,56.2,58.9795,56.04,58.02,414345,56.2,58.9795,56.04,58.02,414345,0.0,1.0
2020-09-24,57.37,58.13,54.6479,54.86,382461,57.37,58.13,54.6479,54.86,382461,0.0,1.0
2020-09-25,60.02,60.27,57.7,57.79,367772,60.02,60.27,57.7,57.79,367772,0.0,1.0
2020-09-28,62.53,62.78,61.02,61.23,504717,62.53,62.78,61.02,61.23,504717,0.0,1.0
2020-09-29,66.24,66.68,62.26,62.3,1046890,66.24,66.68,62.26,62.3,1046890,0.0,1.0
2020-09-30,64.75,67.42,64.32,66.31,660999,64.75,67.42,64.32,66.31,660999,0.0,1.0
2020-10-01,66.72,67.3,64.76,66.595,513961,66.72,67.3,64.76,66.595,513961,0.0,1.0
2020-10-02,65.79,67.2839,64.13,64.57,426608,65.79,67.2839,64.13,64.57,426608,0.0,1.0
2020-10-05,67.71,67.8412,65.02,66.19,438718,67.71,67.8412,65.02,66.19,438718,0.0,1.0
2020-10-06,70.15,71.29,68.01,68.2466,685898,70.15,71.29,68.01,68.2466,685898,0.0,1.0
2020-10-07,73.81,74.99,71.23,71.23,670493,73.81,74.99,71.23,71.23,670493,0.0,1.0
2020-10-08,73.17,75.25,72.85,75.01,376055,73.17,75.25,72.85,75.01,376055,0.0,1.0
2020-10-09,77.19,78.22,73.35,73.72,654960,77.19,78.22,73.35,73.72,654960,0.0,1.0
2020-10-12,76.25,79.77,75.4317,78.92,503592,76.25,79.77,75.4317,78.92,503592,0.0,1.0
2020-10-13,81.69,82.92,77.2,77.62,1052180,81.69,82.92,77.2,77.62,1052180,0.0,1.0
2020-10-14,83.78,84.81,79.85,82.86,672812,83.78,84.81,79.85,82.86,672812,0.0,1.0
2020-10-15,80.04,81.91,78.75,80.79,740350,80.04,81.91,78.75,80.79,740350,0.0,1.0
2020-10-16,81.76,83.32,80.08,80.16,419975,81.76,83.32,80.08,80.16,419975,0.0,1.0
2020-10-19,82.2,83.755,82.0,82.03,491801,82.2,83.755,82.0,82.03,491801,0.0,1.0
2020-10-20,81.9,83.99,81.5,83.2,422022,81.9,83.99,81.5,83.2,422022,0.0,1.0
2020-10-21,79.99,83.6,79.72,82.07,501231,79.99,83.6,79.72,82.07,501231,0.0,1.0
2020-10-22,79.21,80.5,75.94,79.79,435862,79.21,80.5,75.94,79.79,435862,0.0,1.0
2020-10-23,78.28,79.87,76.9423,79.87,466394,78.28,79.87,76.9423,79.87,466394,0.0,1.0
2020-10-26,70.81,78.01,70.12,76.9,1209816,70.81,78.01,70.12,76.9,1209816,0.0,1.0
2020-10-27,67.16,73.0,67.065,72.23,972281,67.16,73.0,67.065,72.23,972281,0.0,1.0
2020-10-28,64.84,66.5,64.1201,65.1,715329,64.84,66.5,64.1201,65.1,715329,0.0,1.0
2020-10-29,65.43,66.58,63.81,65.85,570773,65.43,66.58,63.81,65.85,570773,0.0,1.0
2020-10-30,63.3,65.6,62.29,64.29,518754,63.3,65.6,62.29,64.29,518754,0.0,1.0
2020-11-02,65.51,65.91,63.01,64.7265,611794,65.51,65.91,63.01,64.7265,611794,0.0,1.0
2020-11-03,67.54,68.1176,65.7023,66.1,556214,67.54,68.1176,65.7023,66.1,556214,0.0,1.0
2020-11-04,70.66,71.3167,67.7201,70.34,540552,70.66,71.3167,67.7201,70.34,540552,0.0,1.0
2020-11-05,75.22,76.4099,72.0,73.0,944825,75.22,76.4099,72.0,73.0,944825,0.0,1.0
2020-11-06,90.58,93.52,79.53,82.84,1371962,90.58,93.52,79.53,82.84,1371962,0.0,1.0
2020-11-09,96.62,98.5299,90.0,91.25,1319104,96.62,98.5299,90.0,91.25,1319104,0.0,1.0
2020-11-10,96.67,97.69,92.39,93.03,1418689,96.67,97.69,92.39,93.03,1418689,0.0,1.0
2020-11-11,90.12,96.95,89.13,96.66,968378,90.12,96.95,89.13,96.66,968378,0.0,1.0
2020-11-12,94.4,96.11,89.69,89.69,932782,94.4,96.11,89.69,89.69,932782,0.0,1.0
2020-11-13,99.09,100.9668,95.81,99.51,1008919,99.09,100.9668,95.81,99.51,1008919,0.0,1.0
2020-11-16,105.06,106.11,98.75,102.0,967266,105.06,106.11,98.75,102.0,967266,0.0,1.0
2020-11-17,107.74,109.535,104.0001,105.55,819502,107.74,109.535,104.0001,105.55,819502,0.0,1.0
2020-11-18,110.93,118.17,108.08,108.51,1464742,110.93,118.17,108.08,108.51,1464742,0.0,1.0
2020-11-19,119.0,123.0,111.125,112.0,1857228,119.0,123.0,111.125,112.0,1857228,0.0,1.0
2020-11-20,125.06,129.36,119.5,121.45,1797367,125.06,129.36,119.5,121.45,1797367,0.0,1.0
2020-11-23,137.04,138.65,126.6,126.6,1900461,137.04,138.65,126.6,126.6,1900461,0.0,1.0
2020-11-24,132.81,139.7454,125.5,138.99,1771852,132.81,139.7454,125.5,138.99,1771852,0.0,1.0
2020-11-25,174.9,176.4,133.22,133.22,4952295,174.9,176.4,133.22,133.22,4952295,0.0,1.0
2020-11-27,193.87,216.4099,170.9,176.8835,4510571,193.87,216.4099,170.9,176.8835,4510571,0.0,1.0
2020-11-30,140.0,195.0,139.83,191.07,7563888,140.0,195.0,139.83,191.07,7563888,0.0,1.0
2020-12-01,137.1,145.99,126.54,145.0,5378489,137.1,145.99,126.54,145.0,5378489,0.0,1.0
2020-12-02,136.26,138.2,128.28,132.63,2023597,136.26,138.2,128.28,132.63,2023597,0.0,1.0
2020-12-03,147.1,148.75,131.66,134.1832,1869155,147.1,148.75,131.66,134.1832,1869155,0.0,1.0
2020-12-04,151.22,159.75,148.3,148.6,2034882,151.22,159.75,148.3,148.6,2034882,0.0,1.0
2020-12-07,157.43,160.48,150.26,152.01,1482418,157.43,160.48,150.26,152.01,1482418,0.0,1.0
2020-12-08,154.04,165.12,152.12,159.3003,1563570,154.04,165.12,152.12,159.3003,1563570,0.0,1.0
2020-12-09,144.58,157.7,143.08,155.08,2132504,144.58,157.7,143.08,155.08,2132504,0.0,1.0
2020-12-10,152.09,156.43,139.2,139.68,1427417,152.09,156.43,139.2,139.68,1427417,0.0,1.0
2020-12-11,152.87,153.93,146.135,151.08,761035,152.87,153.93,146.135,151.08,761035,0.0,1.0
2020-12-14,144.18,154.16,138.37,153.87,1759987,144.18,154.16,138.37,153.87,1759987,0.0,1.0
2020-12-15,143.81,145.5,139.41,144.6,1041528,143.81,145.5,139.41,144.6,1041528,0.0,1.0
2020-12-16,147.33,148.25,138.005,143.61,1263268,147.33,148.25,138.005,143.61,1263268,0.0,1.0
2020-12-17,153.48,154.1,146.93,149.98,995428,153.48,154.1,146.93,149.98,995428,0.0,1.0
2020-12-18,155.9,158.97,151.04,152.77,2144140,155.9,158.97,151.04,152.77,2144140,0.0,1.0
2020-12-21,158.29,159.1,150.28,154.56,913802,158.29,159.1,150.28,154.56,913802,0.0,1.0
2020-12-22,159.38,172.4625,157.95,159.68,1379514,159.38,172.4625,157.95,159.68,1379514,0.0,1.0
2020-12-23,157.31,161.16,153.27,160.54,669201,157.31,161.16,153.27,160.54,669201,0.0,1.0
2020-12-24,157.98,161.56,156.54,157.0,415138,157.98,161.56,156.54,157.0,415138,0.0,1.0
2020-12-28,154.96,160.33,146.69,160.33,969538,154.96,160.33,146.69,160.33,969538,0.0,1.0
2020-12-29,153.81,167.5898,152.44,158.0,1167613,153.81,167.5898,152.44,158.0,1167613,0.0,1.0
2020-12-30,161.5,163.62,154.0,155.45,809510,161.5,163.62,154.0,155.45,809510,0.0,1.0
2020-12-31,162.09,163.49,155.62,163.09,864550,162.09,163.49,155.62,163.09,864550,0.0,1.0
2021-01-04,143.7,166.99,142.29,165.0,2475287,143.7,166.99,142.29,165.0,2475287,0.0,1.0
2021-01-05,149.8,151.345,144.7001,145.95,899155,149.8,151.345,144.7001,145.95,899155,0.0,1.0
2021-01-06,138.44,146.69,133.55,146.69,1766408,138.44,146.69,133.55,146.69,1766408,0.0,1.0
2021-01-07,145.61,147.22,140.06,141.794,986213,145.61,147.22,140.06,141.794,986213,0.0,1.0
2021-01-08,152.01,154.98,144.42,146.82,1224320,152.01,154.98,144.42,146.82,1224320,0.0,1.0
2021-01-11,147.55,153.9452,143.8,148.63,1066372,147.55,153.9452,143.8,148.63,1066372,0.0,1.0
2021-01-12,148.1,148.99,143.29,148.0,930339,148.1,148.99,143.29,148.0,930339,0.0,1.0
2021-01-13,159.55,165.73,148.57,148.62,1428238,159.55,165.73,148.57,148.62,1428238,0.0,1.0
2021-01-14,174.09,176.665,161.25,161.6,1474812,174.09,176.665,161.25,161.6,1474812,0.0,1.0
2021-01-15,169.7,174.54,163.28,172.33,958975,169.7,174.54,163.28,172.33,958975,0.0,1.0
2021-01-19,182.91,186.55,170.99,171.3656,1305795,182.91,186.55,170.99,171.3656,1305795,0.0,1.0
2021-01-20,182.35,188.87,181.25,185.28,991225,182.35,188.87,181.25,185.28,991225,0.0,1.0
2021-01-21,184.41,184.9672,176.09,184.9672,1002962,184.41,184.9672,176.09,184.9672,1002962,0.0,1.0
2021-01-22,204.85,206.15,182.12,182.12,1749879,204.85,206.15,182.12,182.12,1749879,0.0,1.0
2021-01-25,187.5,223.95,177.9,205.99,3263135,187.5,223.95,177.9,205.99,3263135,0.0,1.0
2021-01-26,214.58,216.41,185.65,186.9187,3019652,214.58,216.41,185.65,186.9187,3019652,0.0,1.0
2021-01-27,235.24,260.0,202.565,202.73,3490919,235.24,260.0,202.565,202.73,3490919,0.0,1.0
2021-01-28,215.69,243.74,215.44,236.9216,2011091,215.69,243.74,215.44,236.9216,2011091,0.0,1.0
2021-01-29,218.46,224.61,209.33,219.4,968887,218.46,224.61,209.33,219.4,968887,0.0,1.0
2021-02-01,211.07,221.96,200.58,218.61,1062299,211.07,221.96,200.58,218.61,1062299,0.0,1.0
2021-02-02,193.18,215.98,189.6,211.25,1955524,193.18,215.98,189.6,211.25,1955524,0.0,1.0
2021-02-03,206.46,209.6183,193.5,197.0,1169307,206.46,209.6183,193.5,197.0,1169307,0.0,1.0
2021-02-04,222.78,225.52,205.5,210.96,1238413,222.78,225.52,205.5,210.96,1238413,0.0,1.0
2021-02-05,226.34,229.175,217.447,223.5,1225903,226.34,229.175,217.447,223.5,1225903,0.0,1.0
2021-02-08,207.37,228.73,206.39,227.17,1428962,207.37,228.73,206.39,227.17,1428962,0.0,1.0
2021-02-09,219.68,221.674,206.53,209.31,1020421,219.68,221.674,206.53,209.31,1020421,0.0,1.0
2021-02-10,219.2,227.6064,212.97,220.75,743488,219.2,227.6064,212.97,220.75,743488,0.0,1.0
2021-02-11,217.41,225.49,212.64,222.79,591988,217.41,225.49,212.64,222.79,591988,0.0,1.0
2021-02-12,223.99,224.25,212.3588,216.62,480727,223.99,224.25,212.3588,216.62,480727,0.0,1.0
2021-02-16,222.71,236.38,215.5,228.7265,763758,222.71,236.38,215.5,228.7265,763758,0.0,1.0
2021-02-17,216.64,221.7899,210.03,219.26,773859,216.64,221.7899,210.03,219.26,773859,0.0,1.0
2021-02-18,216.65,222.25,206.24,212.0,845139,216.65,222.25,206.24,212.0,845139,0.0,1.0
2021-02-19,203.86,219.99,192.1947,210.99,2106907,203.86,219.99,192.1947,210.99,2106907,0.0,1.0
2021-02-22,188.5,206.645,183.675,199.0,1426149,188.5,206.645,183.675,199.0,1426149,0.0,1.0
2021-02-23,180.99,190.0,160.44,179.1574,1652334,180.99,190.0,160.44,179.1574,1652334,0.0,1.0
2021-02-24,183.62,185.29,171.32,180.09,724771,183.62,185.29,171.32,180.09,724771,0.0,1.0
2021-02-25,168.97,187.7925,165.35,183.2207,1217045,168.97,187.7925,165.35,183.2207,1217045,0.0,1.0
2021-02-26,171.9,175.0,162.51,170.01,1089201,171.9,175.0,162.51,170.01,1089201,0.0,1.0
2021-03-01,186.98,187.3718,173.485,176.66,639542,186.98,187.3718,173.485,176.66,639542,0.0,1.0
2021-03-02,178.34,189.5,177.7751,189.115,664740,178.34,189.5,177.7751,189.115,664740,0.0,1.0
2021-03-03,157.35,180.335,156.34,178.22,1205294,157.35,180.335,156.34,178.22,1205294,0.0,1.0
2021-03-04,152.1,171.99,144.32,160.51,2056985,152.1,171.99,144.32,160.51,2056985,0.0,1.0
2021-03-05,145.0,154.88,133.76,152.71,2300641,145.0,154.88,133.76,152.71,2300641,0.0,1.0
2021-03-08,137.14,152.0,136.0321,144.95,1076520,137.14,152.0,136.0321,144.95,1076520,0.0,1.0
2021-03-09,149.7,155.42,142.5,143.15,1393689,149.7,155.42,142.5,143.15,1393689,0.0,1.0
2021-03-10,154.79,165.0,151.8,157.02,987278,154.79,165.0,151.8,157.02,987278,0.0,1.0
2021-03-11,173.92,175.35,160.59,162.0,1426071,173.92,175.35,160.59,162.0,1426071,0.0,1.0
2021-03-12,173.88,175.93,163.18,166.52,1083151,173.88,175.93,163.18,166.52,1083151,0.0,1.0
2021-03-15,170.12,176.27,168.62,175.76,494430,170.12,176.27,168.62,175.76,494430,0.0,1.0
2021-03-16,167.18,173.0,162.46,171.5,533810,167.18,173.0,162.46,171.5,533810,0.0,1.0
2021-03-17,167.16,168.42,153.01,163.01,842942,167.16,168.42,153.01,163.01,842942,0.0,1.0
2021-03-18,148.43,163.49,146.81,162.29,1431244,148.43,163.49,146.81,162.29,1431244,0.0,1.0
2021-03-19,151.66,155.32,147.47,150.29,1366483,151.66,155.32,147.47,150.29,1366483,0.0,1.0
2021-03-22,160.09,163.28,153.7136,154.18,798006,160.09,163.28,153.7136,154.18,798006,0.0,1.0
2021-03-23,152.94,161.03,152.0,158.11,571318,152.94,161.03,152.0,158.11,571318,0.0,1.0
2021-03-24,139.88,155.2594,139.04,154.61,778016,139.88,155.2594,139.04,154.61,778016,0.0,1.0
2021-03-25,141.88,144.17,133.55,136.5,614539,141.88,144.17,133.55,136.5,614539,0.0,1.0
2021-03-26,140.66,144.2026,131.9301,143.35,664592,140.66,144.2026,131.9301,143.35,664592,0.0,1.0
2021-03-29,126.65,137.9999,122.5286,137.68,1257143,126.65,137.9999,122.5286,137.68,1257143,0.0,1.0
2021-03-30,127.35,130.33,118.11,123.66,1064361,127.35,130.33,118.11,123.66,1064361,0.0,1.0
2021-03-31,132.95,134.18,128.16,131.11,674417,132.95,134.18,128.16,131.11,674417,0.0,1.0
2021-04-01,137.27,143.9084,136.295,139.35,902145,137.27,143.9084,136.295,139.35,902145,0.0,1.0
2021-04-05,134.16,141.0,130.4401,139.0,519916,134.16,141.0,130.4401,139.0,519916,0.0,1.0
2021-04-06,136.75,139.77,132.975,135.32,407982,136.75,139.77,132.975,135.32,407982,0.0,1.0
2021-04-07,130.43,137.2699,129.34,135.79,485590,130.43,137.2699,129.34,135.79,485590,0.0,1.0
2021-04-08,135.17,137.0,131.3025,133.2103,543802,135.17,137.0,131.3025,133.2103,543802,0.0,1.0
2021-04-09,134.17,134.43,128.4001,132.71,416408,134.17,134.43,128.4001,132.71,416408,0.0,1.0
2021-04-12,129.7,132.3868,127.54,132.32,550067,129.7,132.3868,127.54,132.32,550067,0.0,1.0
2021-04-13,137.71,139.08,130.3385,131.5,565890,137.71,139.08,130.3385,131.5,565890,0.0,1.0
2021-04-14,134.62,142.96,133.24,138.23,651955,134.62,142.96,133.24,138.23,651955,0.0,1.0
2021-04-15,137.59,139.27,133.6532,136.94,505347,137.59,139.27,133.6532,136.94,505347,0.0,1.0
2021-04-16,135.23,138.196,132.08,138.03,469862,135.23,138.196,132.08,138.03,469862,0.0,1.0
2021-04-19,125.87,135.98,124.64,133.49,841257,125.87,135.98,124.64,133.49,841257,0.0,1.0
2021-04-20,120.32,126.245,117.28,125.5,845917,120.32,126.245,117.28,125.5,845917,0.0,1.0
2021-04-21,124.29,124.65,114.45,118.51,489086,124.29,124.65,114.45,118.51,489086,0.0,1.0
2021-04-22,123.8,127.94,121.33,125.73,509452,123.8,127.94,121.33,125.73,509452,0.0,1.0
2021-04-23,129.46,130.93,122.395,124.0,637188,129.46,130.93,122.395,124.0,637188,0.0,1.0
2021-04-26,136.46,137.45,129.0,130.49,496585,136.46,137.45,129.0,130.49,496585,0.0,1.0
2021-04-27,135.35,138.8999,134.205,137.6,356853,135.35,138.8999,134.205,137.6,356853,0.0,1.0
2021-04-28,135.46,138.5,132.12,134.99,356514,135.46,138.5,132.12,134.99,356514,0.0,1.0
2021-04-29,127.0,136.7499,125.76,136.12,531164,127.0,136.7499,125.76,136.12,531164,0.0,1.0
2021-04-30,121.18,127.85,119.62,124.93,1022925,121.18,127.85,119.62,124.93,1022925,0.0,1.0
2021-05-03,115.49,122.77,115.27,121.99,587267,115.49,122.77,115.27,121.99,587267,0.0,1.0
2021-05-04,106.28,112.9999,105.32,111.79,1312030,106.28,112.9999,105.32,111.79,1312030,0.0,1.0
2021-05-05,102.31,109.47,100.45,106.94,827364,102.31,109.47,100.45,106.94,827364,0.0,1.0
2021-05-06,98.93,101.15,94.95,101.15,1477243,98.93,101.15,94.95,101.15,1477243,0.0,1.0
2021-05-07,88.27,98.9538,86.0,87.0,2969240,88.27,98.9538,86.0,87.0,2969240,0.0,1.0
2021-05-10,87.2,90.62,83.51,87.3,1487959,87.2,90.62,83.51,87.3,1487959,0.0,1.0
2021-05-11,88.77,92.94,80.0329,80.42,1536221,88.77,92.94,80.0329,80.42,1536221,0.0,1.0
2021-05-12,82.67,87.22,80.51,85.94,1107588,82.67,87.22,80.51,85.94,1107588,0.0,1.0
2021-05-13,77.49,85.85,75.4497,83.65,1343107,77.49,85.85,75.4497,83.65,1343107,0.0,1.0
2021-05-14,83.26,85.66,78.02,78.99,2033288,83.26,85.66,78.02,78.99,2033288,0.0,1.0
2021-05-17,81.5,82.8,78.43,82.8,776433,81.5,82.8,78.43,82.8,776433,0.0,1.0
2021-05-18,83.36,86.56,80.9402,82.69,930717,83.36,86.56,80.9402,82.69,930717,0.0,1.0
2021-05-19,82.43,83.82,78.0,80.0,808384,82.43,83.82,78.0,80.0,808384,0.0,1.0
2021-05-20,84.0,85.42,81.36,85.15,995226,84.0,85.42,81.36,85.15,995226,0.0,1.0
2021-05-21,82.32,85.38,82.07,85.38,859842,82.32,85.38,82.07,85.38,859842,0.0,1.0
2021-05-24,84.09,85.25,81.555,82.95,604762,84.09,85.25,81.555,82.95,604762,0.0,1.0
2021-05-25,83.06,86.6,82.5,86.0,610903,83.06,86.6,82.5,86.0,610903,0.0,1.0
2021-05-26,85.82,86.7,83.21,83.47,676162,85.82,86.7,83.21,83.47,676162,0.0,1.0
2021-05-27,88.36,88.83,83.99,85.85,587647,88.36,88.83,83.99,85.85,587647,0.0,1.0
2021-05-28,90.48,97.7599,89.17,89.25,1281416,90.48,97.7599,89.17,89.25,1281416,0.0,1.0
2021-06-01,87.58,92.14,84.9,90.22,982032,87.58,92.14,84.9,90.22,982032,0.0,1.0
2021-06-02,93.97,94.085,86.92,86.92,834644,93.97,94.085,86.92,86.92,834644,0.0,1.0
2021-06-03,91.41,94.54,89.04,92.86,1166508,91.41,94.54,89.04,92.86,1166508,0.0,1.0
2021-06-04,90.96,93.99,90.18,92.45,571046,90.96,93.99,90.18,92.45,571046,0.0,1.0
2021-06-07,94.7,95.65,88.88,91.0,517829,94.7,95.65,88.88,91.0,517829,0.0,1.0
2021-06-08,111.82,112.85,95.95,95.96,2443519,111.82,112.85,95.95,95.96,2443519,0.0,1.0
2021-06-09,107.37,112.9678,105.4025,112.66,1362040,107.37,112.9678,105.4025,112.66,1362040,0.0,1.0
2021-06-10,111.04,111.375,104.61,107.05,1019625,111.04,111.375,104.61,107.05,1019625,0.0,1.0
2021-06-11,113.0,114.405,110.07,111.22,788641,113.0,114.405,110.07,111.22,788641,0.0,1.0
2021-06-14,117.65,119.81,114.19,114.82,1117758,117.65,119.81,114.19,114.82,1117758,0.0,1.0
2021-06-15,111.15,119.58,110.75,117.35,881176,111.15,119.58,110.75,117.35,881176,0.0,1.0
2021-06-16,116.49,117.16,109.2603,110.86,869024,116.49,117.16,109.2603,110.86,869024,0.0,1.0
2021-06-17,129.7,131.84,114.44,114.44,1987552,129.7,131.84,114.44,114.44,1987552,0.0,1.0
2021-06-18,131.34,132.76,125.82,127.13,1807465,131.34,132.76,125.82,127.13,1807465,0.0,1.0
2021-06-21,138.86,144.24,126.58,131.12,1612793,138.86,144.24,126.58,131.12,1612793,0.0,1.0
2021-06-22,131.61,139.89,128.705,138.89,1171655,131.61,139.89,128.705,138.89,1171655,0.0,1.0
2021-06-23,133.0,138.1943,129.5,132.84,847326,133.0,138.1943,129.5,132.84,847326,0.0,1.0
2021-06-24,135.73,139.67,133.97,134.98,691416,135.73,139.67,133.97,134.98,691416,0.0,1.0
2021-06-25,139.51,140.15,132.745,136.56,922163,139.51,140.15,132.745,136.56,922163,0.0,1.0
2021-06-28,144.64,149.02,141.06,141.06,1006379,144.64,149.02,141.06,141.06,1006379,0.0,1.0
2021-06-29,149.22,149.82,142.7699,144.65,788855,149.22,149.82,142.7699,144.65,788855,0.0,1.0
2021-06-30,137.75,147.73,136.6,147.73,1121362,137.75,147.73,136.6,147.73,1121362,0.0,1.0
2021-07-01,136.03,139.0,133.0,138.43,815250,136.03,139.0,133.0,138.43,815250,0.0,1.0
2021-07-02,134.18,140.65,134.14,137.29,384955,134.18,140.65,134.14,137.29,384955,0.0,1.0
2021-07-06,138.15,139.71,132.75,134.31,449902,138.15,139.71,132.75,134.31,449902,0.0,1.0
2021-07-07,135.41,140.26,129.53,139.2474,733196,135.41,140.26,129.53,139.2474,733196,0.0,1.0
2021-07-08,132.79,134.39,126.22,128.64,359223,132.79,134.39,126.22,128.64,359223,0.0,1.0
2021-07-09,133.6,133.8723,129.23,133.37,356511,133.6,133.8723,129.23,133.37,356511,0.0,1.0
2021-07-12,130.97,136.17,128.62,134.71,319317,130.97,136.17,128.62,134.71,319317,0.0,1.0
2021-07-13,129.15,133.595,128.68,130.52,343287,129.15,133.595,128.68,130.52,343287,0.0,1.0
2021-07-14,118.26,131.1187,117.3301,129.95,685494,118.26,131.1187,117.3301,129.95,685494,0.0,1.0
2021-07-15,115.78,122.8795,111.94,118.79,701732,115.78,122.8795,111.94,118.79,701732,0.0,1.0
2021-07-16,115.96,118.47,114.78,117.06,335425,115.96,118.47,114.78,117.06,335425,0.0,1.0
2021-07-19,118.65,119.66,110.17,112.35,389947,118.65,119.66,110.17,112.35,389947,0.0,1.0
2021-07-20,123.37,125.04,116.0,120.0,416982,123.37,125.04,116.0,120.0,416982,0.0,1.0
2021-07-21,125.66,128.05,121.15,123.89,341466,125.66,128.05,121.15,123.89,341466,0.0,1.0
2021-07-22,126.2,129.09,124.26,126.23,220941,126.2,129.09,124.26,126.23,220941,0.0,1.0
2021-07-23,125.77,126.69,122.18,125.62,312621,125.77,126.69,122.18,125.62,312621,0.0,1.0
2021-07-26,124.91,127.4914,123.14,125.95,269944,124.91,127.4914,123.14,125.95,269944,0.0,1.0
2021-07-27,114.87,124.44,111.2,124.26,901845,114.87,124.44,111.2,124.26,901845,0.0,1.0
2021-07-28,119.95,121.91,115.3,115.3,431308,119.95,121.91,115.3,115.3,431308,0.0,1.0
2021-07-29,117.45,122.98,117.08,120.14,271199,117.45,122.98,117.08,120.14,271199,0.0,1.0
2021-07-30,116.43,118.94,115.01,115.51,382989,116.43,118.94,115.01,115.51,382989,0.0,1.0
2021-08-02,113.93,117.35,112.8804,117.0,391806,113.93,117.35,112.8804,117.0,391806,0.0,1.0
2021-08-03,113.23,115.255,109.73,114.06,366004,113.23,115.255,109.73,114.06,366004,0.0,1.0
2021-08-04,109.59,114.87,107.68,112.94,588348,109.59,114.87,107.68,112.94,588348,0.0,1.0
2021-08-05,111.9,114.03,107.3712,109.09,474699,111.9,114.03,107.3712,109.09,474699,0.0,1.0
2021-08-06,103.39,112.87,99.5,107.37,1091158,103.39,112.87,99.5,107.37,1091158,0.0,1.0
2021-08-09,108.76,109.18,103.02,103.02,522568,108.76,109.18,103.02,103.02,522568,0.0,1.0
2021-08-10,107.0,111.85,105.03,110.17,472882,107.0,111.85,105.03,110.17,472882,0.0,1.0
2021-08-11,100.35,108.415,100.005,107.0,678629,100.35,108.415,100.005,107.0,678629,0.0,1.0
2021-08-12,102.0,103.3,99.83,100.0,413227,102.0,103.3,99.83,100.0,413227,0.0,1.0
2021-08-13,99.13,101.87,98.56,101.52,285982,99.13,101.87,98.56,101.52,285982,0.0,1.0
2021-08-16,96.34,98.35,95.38,98.35,391168,96.34,98.35,95.38,98.35,391168,0.0,1.0
2021-08-17,95.49,95.83,92.82,95.38,407747,95.49,95.83,92.82,95.38,407747,0.0,1.0
2021-08-18,100.97,103.24,95.93,96.27,708865,100.97,103.24,95.93,96.27,708865,0.0,1.0
2021-08-19,101.44,103.24,99.12,99.98,578873,101.44,103.24,99.12,99.98,578873,0.0,1.0
2021-08-20,98.75,103.12,98.1432,101.3,372358,98.75,103.12,98.1432,101.3,372358,0.0,1.0
2021-08-23,100.86,101.08,96.17,100.94,366381,100.86,101.08,96.17,100.94,366381,0.0,1.0
2021-08-24,104.17,104.21,101.08,101.08,402771,104.17,104.21,101.08,101.08,402771,0.0,1.0
2021-08-25,102.2,105.66,101.9,104.21,381583,102.2,105.66,101.9,104.21,381583,0.0,1.0
2021-08-26,103.0,106.61,102.02,102.02,444887,103.0,106.61,102.02,102.02,444887,0.0,1.0
2021-08-27,108.96,110.12,102.96,102.97,528913,108.96,110.12,102.96,102.97,528913,0.0,1.0
2021-08-30,107.89,110.28,107.455,108.77,369020,107.89,110.28,107.455,108.77,369020,0.0,1.0
2021-08-31,107.2,108.38,106.29,107.89,269938,107.2,108.38,106.29,107.89,269938,0.0,1.0
2021-09-01,108.82,110.91,107.49,107.49,270746,108.82,110.91,107.49,107.49,270746,0.0,1.0
2021-09-02,108.07,112.6,108.06,109.36,414208,108.07,112.6,108.06,109.36,414208,0.0,1.0
2021-09-03,113.69,115.68,109.22,109.92,494654,113.69,115.68,109.22,109.92,494654,0.0,1.0
2021-09-07,111.36,115.39,110.19,113.69,331047,111.36,115.39,110.19,113.69,331047,0.0,1.0
2021-09-08,106.15,110.88,105.06,110.86,495217,106.15,110.88,105.06,110.86,495217,0.0,1.0
2021-09-09,105.25,107.25,103.7,105.54,278904,105.25,107.25,103.7,105.54,278904,0.0,1.0
2021-09-10,101.37,108.68,101.06,106.1,390502,101.37,108.68,101.06,106.1,390502,0.0,1.0
2021-09-13,102.34,102.82,96.88,100.62,552991,102.34,102.82,96.88,100.62,552991,0.0,1.0
2021-09-14,99.45,103.0,98.82,102.7,263313,99.45,103.0,98.82,102.7,263313,0.0,1.0
2021-09-15,101.19,101.33,97.0,98.44,346005,101.19,101.33,97.0,98.44,346005,0.0,1.0
2021-09-16,101.46,101.95,99.04,99.91,264972,101.46,101.95,99.04,99.91,264972,0.0,1.0
2021-09-17,101.64,103.13,99.26,102.73,812713,101.64,103.13,99.26,102.73,812713,0.0,1.0
2021-09-20,98.37,102.71,96.9,101.4895,494143,98.37,102.71,96.9,101.4895,494143,0.0,1.0
2021-09-21,100.25,101.7868,97.33,99.66,367732,100.25,101.7868,97.33,99.66,367732,0.0,1.0
2021-09-22,102.23,102.65,99.4801,100.7,241050,102.23,102.65,99.4801,100.7,241050,0.0,1.0
2021-09-23,105.94,106.26,101.2,103.53,352795,105.94,106.26,101.2,103.53,352795,0.0,1.0
2021-09-24,107.1,107.5,103.06,105.2,304238,107.1,107.5,103.06,105.2,304238,0.0,1.0
2021-09-27,106.45,106.5417,102.78,106.04,290914,106.45,106.5417,102.78,106.04,290914,0.0,1.0
2021-09-28,94.35,104.2742,93.79,103.92,1032138,94.35,104.2742,93.79,103.92,1032138,0.0,1.0
2021-09-29,91.98,96.5192,91.54,96.2444,542308,91.98,96.5192,91.54,96.2444,542308,0.0,1.0
2021-09-30,92.51,94.67,90.8,92.07,481884,92.51,94.67,90.8,92.07,481884,0.0,1.0
2021-10-01,94.68,95.36,88.88,92.66,495833,94.68,95.36,88.88,92.66,495833,0.0,1.0
2021-10-04,86.66,93.58,85.2,93.58,856484,86.66,93.58,85.2,93.58,856484,0.0,1.0
2021-10-05,88.32,91.9,86.92,86.92,364353,88.32,91.9,86.92,86.92,364353,0.0,1.0
2021-10-06,89.57,90.75,86.12,86.17,450520,89.57,90.75,86.12,86.17,450520,0.0,1.0
2021-10-07,91.4,94.17,90.71,90.71,355119,91.4,94.17,90.71,90.71,355119,0.0,1.0
2021-10-08,91.21,93.4768,90.78,92.08,228419,91.21,93.4768,90.78,92.08,228419,0.0,1.0
2021-10-11,87.69,92.74,87.34,90.11,771545,87.69,92.74,87.34,90.11,771545,0.0,1.0
2021-10-12,90.22,91.0,87.4,89.19,448278,90.22,91.0,87.4,89.19,448278,0.0,1.0
2021-10-13,91.59,94.71,91.1,91.35,450815,91.59,94.71,91.1,91.35,450815,0.0,1.0
2021-10-14,91.54,93.0,90.0,92.09,536980,91.54,93.0,90.0,92.09,536980,0.0,1.0
2021-10-15,91.98,94.0499,91.33,92.75,267563,91.98,94.0499,91.33,92.75,267563,0.0,1.0
2021-10-18,94.25,94.43,90.55,91.39,447406,94.25,94.43,90.55,91.39,447406,0.0,1.0
2021-10-19,97.02,97.99,94.8666,95.0,391905,97.02,97.99,94.8666,95.0,391905,0.0,1.0
2021-10-20,96.79,97.18,94.58,97.14,281482,96.79,97.18,94.58,97.14,281482,0.0,1.0
2021-10-21,98.66,99.52,95.79,96.78,249469,98.66,99.52,95.79,96.78,249469,0.0,1.0
2021-10-22,95.01,97.46,94.06,97.21,299281,95.01,97.46,94.06,97.21,299281,0.0,1.0
2021-10-25,98.83,99.95,93.59,95.08,361615,98.83,99.95,93.59,95.08,361615,0.0,1.0
2021-10-26,96.04,100.9099,94.53,99.85,339672,96.04,100.9099,94.53,99.85,339672,0.0,1.0
2021-10-27,94.0,98.24,93.84,96.01,281451,94.0,98.24,93.84,96.01,281451,0.0,1.0
2021-10-28,97.41,97.79,93.33,93.5,283349,97.41,97.79,93.33,93.5,283349,0.0,1.0
2021-10-29,99.41,99.7,96.01,96.57,415923,99.41,99.7,96.01,96.57,415923,0.0,1.0
2021-11-01,98.83,103.17,97.2,99.4,436745,98.83,103.17,97.2,99.4,436745,0.0,1.0
2021-11-02,96.77,99.25,95.22,98.83,418572,96.77,99.25,95.22,98.83,418572,0.0,1.0
2021-11-03,99.0,100.8,94.75,96.51,456319,99.0,100.8,94.75,96.51,456319,0.0,1.0
2021-11-04,103.39,104.45,98.28,99.0,613267,103.39,104.45,98.28,99.0,613267,0.0,1.0
2021-11-05,90.73,97.83,87.69,97.42,1516539,90.73,97.83,87.69,97.42,1516539,0.0,1.0
2021-11-08,98.11,98.44,92.03,92.87,628337,98.11,98.44,92.03,92.87,628337,0.0,1.0
2021-11-09,102.05,102.26,96.12,98.11,628388,102.05,102.26,96.12,98.11,628388,0.0,1.0
2021-11-10,91.56,101.13,89.88,101.08,724033,91.56,101.13,89.88,101.08,724033,0.0,1.0
2021-11-11,89.2,95.0,89.07,93.24,449193,89.2,95.0,89.07,93.24,449193,0.0,1.0
2021-11-12,89.68,90.7912,87.37,89.97,480544,89.68,90.7912,87.37,89.97,480544,0.0,1.0
2021-11-15,88.24,90.2622,86.79,89.68,401707,88.24,90.2622,86.79,89.68,401707,0.0,1.0
2021-11-16,89.58,90.229,86.591,87.68,427905,89.58,90.229,86.591,87.68,427905,0.0,1.0
2021-11-17,85.99,89.42,85.24,89.41,437020,85.99,89.42,85.24,89.41,437020,0.0,1.0
2021-11-18,81.3,85.67,81.0,85.67,634343,81.3,85.67,81.0,85.67,634343,0.0,1.0
2021-11-19,76.8,82.5454,76.57,81.77,713940,76.8,82.5454,76.57,81.77,713940,0.0,1.0
2021-11-22,74.29,76.8999,73.22,76.57,842347,74.29,76.8999,73.22,76.57,842347,0.0,1.0
2021-11-23,73.0,74.29,69.79,73.22,793446,73.0,74.29,69.79,73.22,793446,0.0,1.0
2021-11-24,75.95,76.56,71.3,72.85,602283,75.95,76.56,71.3,72.85,602283,0.0,1.0
2021-11-26,74.31,77.77,73.3136,73.84,299359,74.31,77.77,73.3136,73.84,299359,0.0,1.0
2021-11-29,74.49,76.1478,72.68,75.22,350502,74.49,76.1478,72.68,75.22,350502,0.0,1.0
2021-11-30,74.35,77.36,70.83,74.55,514868,74.35,77.36,70.83,74.55,514868,0.0,1.0
2021-12-01,68.1,75.95,67.28,75.27,604947,68.1,75.95,67.28,75.27,604947,0.0,1.0
2021-12-02,68.89,70.25,66.68,67.45,457097,68.89,70.25,66.68,67.45,457097,0.0,1.0
2021-12-03,69.35,71.74,64.25,71.6382,934387,69.35,71.74,64.25,71.6382,934387,0.0,1.0
2021-12-06,68.14,69.17,64.25,68.0,595596,68.14,69.17,64.25,68.0,595596,0.0,1.0
2021-12-07,71.99,74.495,69.635,71.21,758036,71.99,74.495,69.635,71.21,758036,0.0,1.0
2021-12-08,73.08,74.43,68.11,71.65,349398,73.08,74.43,68.11,71.65,349398,0.0,1.0
2021-12-09,68.94,73.965,67.21,72.77,654991,68.94,73.965,67.21,72.77,654991,0.0,1.0
2021-12-10,70.42,71.99,68.745,69.44,802782,70.42,71.99,68.745,69.44,802782,0.0,1.0
2021-12-13,72.52,73.38,69.06,69.85,857021,72.52,73.38,69.06,69.85,857021,0.0,1.0
2021-12-14,66.99,71.34,64.55,70.15,821375,66.99,71.34,64.55,70.15,821375,0.0,1.0
2021-12-15,69.8,70.57,64.31,66.32,622524,69.8,70.57,64.31,66.32,622524,0.0,1.0
2021-12-16,66.21,71.44,65.78,70.57,650036,66.21,71.44,65.78,70.57,650036,0.0,1.0
2021-12-17,68.6,68.99,62.91,64.38,1098190,68.6,68.99,62.91,64.38,1098190,0.0,1.0
2021-12-20,67.94,69.5,65.44,66.52,632474,67.94,69.5,65.44,66.52,632474,0.0,1.0
2021-12-21,71.3,71.485,67.86,68.86,543853,71.3,71.485,67.86,68.86,543853,0.0,1.0
2021-12-22,71.1,72.96,69.33,70.99,455362,71.1,72.96,69.33,70.99,455362,0.0,1.0
2021-12-23,71.98,72.465,69.33,71.16,329181,71.98,72.465,69.33,71.16,329181,0.0,1.0
2021-12-27,72.22,73.09,70.73,71.57,443169,72.22,73.09,70.73,71.57,443169,0.0,1.0
2021-12-28,70.98,73.63,70.8,72.2,543699,70.98,73.63,70.8,72.2,543699,0.0,1.0
2021-12-29,66.78,70.99,65.83,70.99,451337,66.78,70.99,65.83,70.99,451337,0.0,1.0
2021-12-30,68.5,70.41,66.6,66.6,475988,68.5,70.41,66.6,66.6,475988,0.0,1.0
2021-12-31,65.21,70.24,65.11,68.69,426998,65.21,70.24,65.11,68.69,426998,0.0,1.0
2022-01-03,65.84,66.75,63.05,65.42,493079,65.84,66.75,63.05,65.42,493079,0.0,1.0
2022-01-04,65.94,66.06,61.805,65.74,661975,65.94,66.06,61.805,65.74,661975,0.0,1.0
2022-01-05,60.88,65.73,59.44,65.02,548778,60.88,65.73,59.44,65.02,548778,0.0,1.0
2022-01-06,60.72,64.35,58.18,60.0,671063,60.72,64.35,58.18,60.0,671063,0.0,1.0
2022-01-07,60.87,63.69,59.77,60.37,360319,60.87,63.69,59.77,60.37,360319,0.0,1.0
2022-01-10,60.45,60.59,57.3836,59.77,621715,60.45,60.59,57.3836,59.77,621715,0.0,1.0
2022-01-11,61.89,63.46,59.0,60.05,511532,61.89,63.46,59.0,60.05,511532,0.0,1.0
2022-01-12,57.75,61.5166,57.26,61.5166,712464,57.75,61.5166,57.26,61.5166,712464,0.0,1.0
2022-01-13,54.82,58.64,54.36,58.12,558982,54.82,58.64,54.36,58.12,558982,0.0,1.0
2022-01-14,55.62,56.16,53.0261,53.9,700760,55.62,56.16,53.0261,53.9,700760,0.0,1.0
2022-01-18,51.89,55.95,51.73,53.91,682693,51.89,55.95,51.73,53.91,682693,0.0,1.0
2022-01-19,53.26,55.695,51.215,51.76,795648,53.26,55.695,51.215,51.76,795648,0.0,1.0
2022-01-20,53.24,58.28,53.05,54.57,805857,53.24,58.28,53.05,54.57,805857,0.0,1.0
2022-01-21,51.3,54.33,51.01,52.01,772885,51.3,54.33,51.01,52.01,772885,0.0,1.0
2022-01-24,52.58,52.96,46.85,49.705,1085584,52.58,52.96,46.85,49.705,1085584,0.0,1.0
2022-01-25,49.63,52.22,48.31,50.94,516787,49.63,52.22,48.31,50.94,516787,0.0,1.0
2022-01-26,49.14,54.11,48.92,51.33,712265,49.14,54.11,48.92,51.33,712265,0.0,1.0
2022-01-27,50.38,52.99,50.01,51.0,801168,50.38,52.99,50.01,51.0,801168,0.0,1.0
2022-01-28,51.83,51.84,48.44,50.25,717603,51.83,51.84,48.44,50.25,717603,0.0,1.0
2022-01-31,56.37,56.43,51.5,51.75,633195,56.37,56.43,51.5,51.75,633195,0.0,1.0
2022-02-01,59.09,59.35,54.08,56.43,833101,59.09,59.35,54.08,56.43,833101,0.0,1.0
2022-02-02,54.01,59.35,53.2,59.35,586952,54.01,59.35,53.2,59.35,586952,0.0,1.0
2022-02-03,51.79,55.43,51.34,52.51,657575,51.79,55.43,51.34,52.51,657575,0.0,1.0
2022-02-04,54.74,56.18,52.97,53.48,512417,54.74,56.18,52.97,53.48,512417,0.0,1.0
2022-02-07,55.05,58.11,54.325,54.82,408767,55.05,58.11,54.325,54.82,408767,0.0,1.0
2022-02-08,55.78,56.59,54.32,54.78,306372,55.78,56.59,54.32,54.78,306372,0.0,1.0
2022-02-09,59.15,59.34,56.42,56.8,420122,59.15,59.34,56.42,56.8,420122,0.0,1.0
2022-02-10,56.63,59.33,55.87,57.08,581560,56.63,59.33,55.87,57.08,581560,0.0,1.0
2022-02-11,55.01,58.78,54.2,56.64,438505,55.01,58.78,54.2,56.64,438505,0.0,1.0
2022-02-14,54.29,56.84,53.91,54.0,402190,54.29,56.84,53.91,54.0,402190,0.0,1.0
2022-02-15,57.1,57.285,54.685,55.38,334330,57.1,57.285,54.685,55.38,334330,0.0,1.0
2022-02-16,54.78,56.37,53.93,56.37,561241,54.78,56.37,53.93,56.37,561241,0.0,1.0
2022-02-17,49.28,54.4013,48.3,53.9,1189625,49.28,54.4013,48.3,53.9,1189625,0.0,1.0
2022-02-18,55.65,57.21,52.22,55.26,1834945,55.65,57.21,52.22,55.26,1834945,0.0,1.0
2022-02-22,52.83,55.54,52.34,55.18,586144,52.83,55.54,52.34,55.18,586144,0.0,1.0
2022-02-23,51.79,54.0,51.03,53.91,633912,51.79,54.0,51.03,53.91,633912,0.0,1.0
2022-02-24,58.58,58.98,48.73,48.89,681091,58.58,58.98,48.73,48.89,681091,0.0,1.0
2022-02-25,58.72,58.85,55.2,58.78,479700,58.72,58.85,55.2,58.78,479700,0.0,1.0
2022-02-28,60.96,61.41,58.29,59.01,584262,60.96,61.41,58.29,59.01,584262,0.0,1.0
2022-03-01,59.71,62.49,58.78,60.99,586935,59.71,62.49,58.78,60.99,586935,0.0,1.0
2022-03-02,60.49,61.1,56.8,59.93,376478,60.49,61.1,56.8,59.93,376478,0.0,1.0
2022-03-03,58.09,60.7,57.31,60.7,351788,58.09,60.7,57.31,60.7,351788,0.0,1.0
2022-03-04,53.69,59.7,53.162,58.29,460743,53.69,59.7,53.162,58.29,460743,0.0,1.0
2022-03-07,53.0,55.25,51.61,53.79,707426,53.0,55.25,51.61,53.79,707426,0.0,1.0
2022-03-08,53.98,55.71,51.1,52.4,488789,53.98,55.71,51.1,52.4,488789,0.0,1.0
2022-03-09,56.36,56.75,54.0112,55.46,477765,56.36,56.75,54.0112,55.46,477765,0.0,1.0
2022-03-10,57.22,57.45,55.01,56.08,460476,57.22,57.45,55.01,56.08,460476,0.0,1.0
2022-03-11,52.73,58.33,52.01,57.92,386250,52.73,58.33,52.01,57.92,386250,0.0,1.0
2022-03-14,47.69,52.26,47.3148,51.87,545123,47.69,52.26,47.3148,51.87,545123,0.0,1.0
2022-03-15,48.76,49.552,47.452,48.45,488744,48.76,49.552,47.452,48.45,488744,0.0,1.0
2022-03-16,52.09,52.09,49.32,49.8,622191,52.09,52.09,49.32,49.8,622191,0.0,1.0
2022-03-17,59.2,59.47,51.02,52.0,789675,59.2,59.47,51.02,52.0,789675,0.0,1.0
2022-03-18,61.96,62.81,58.48,59.0,764528,61.96,62.81,58.48,59.0,764528,0.0,1.0
2022-03-21,60.86,62.74,58.75,61.64,434999,60.86,62.74,58.75,61.64,434999,0.0,1.0
2022-03-22,62.51,63.96,60.01,60.56,406387,62.51,63.96,60.01,60.56,406387,0.0,1.0
2022-03-23,62.69,64.8343,60.72,62.04,428319,62.69,64.8343,60.72,62.04,428319,0.0,1.0
2022-03-24,63.44,63.46,60.845,62.7,302944,63.44,63.46,60.845,62.7,302944,0.0,1.0
2022-03-25,60.37,63.35,58.35,63.06,381662,60.37,63.35,58.35,63.06,381662,0.0,1.0
2022-03-28,62.73,62.77,59.605,60.28,285021,62.73,62.77,59.605,60.28,285021,0.0,1.0
2022-03-29,66.56,66.91,62.69,63.43,407880,66.56,66.91,62.69,63.43,407880,0.0,1.0
2022-03-30,62.54,66.115,61.9,65.55,429676,62.54,66.115,61.9,65.55,429676,0.0,1.0
2022-03-31,60.82,62.84,60.32,61.93,333120,60.82,62.84,60.32,61.93,333120,0.0,1.0
2022-04-01,60.96,62.739,60.22,61.45,346026,60.96,62.739,60.22,61.45,346026,0.0,1.0
2022-04-04,64.98,65.58,61.71,61.71,338138,64.98,65.58,61.71,61.71,338138,0.0,1.0
2022-04-05,61.38,64.99,60.62,64.97,284003,61.38,64.99,60.62,64.97,284003,0.0,1.0
2022-04-06,56.95,60.09,55.8,59.78,383859,56.95,60.09,55.8,59.78,383859,0.0,1.0
2022-04-07,56.06,58.5026,54.75,56.73,337970,56.06,58.5026,54.75,56.73,337970,0.0,1.0
2022-04-08,54.13,55.99,53.955,55.22,286240,54.13,55.99,53.955,55.22,286240,0.0,1.0
2022-04-11,54.5,55.35,51.45,52.67,340584,54.5,55.35,51.45,52.67,340584,0.0,1.0
2022-04-12,55.83,59.16,55.14,56.96,419495,55.83,59.16,55.14,56.96,419495,0.0,1.0
2022-04-13,57.35,57.6,54.8,55.6,258838,57.35,57.6,54.8,55.6,258838,0.0,1.0
2022-04-14,54.49,58.05,54.48,57.68,298971,54.49,58.05,54.48,57.68,298971,0.0,1.0
2022-04-18,52.34,54.36,51.22,54.25,292091,52.34,54.36,51.22,54.25,292091,0.0,1.0
2022-04-19,53.8,54.76,50.6,50.6,268834,53.8,54.76,50.6,50.6,268834,0.0,1.0
2022-04-20,51.66,53.59,50.32,53.59,327353,51.66,53.59,50.32,53.59,327353,0.0,1.0
2022-04-21,51.4,54.51,50.72,53.05,430091,51.4,54.51,50.72,53.05,430091,0.0,1.0
2022-04-22,49.6,54.44,49.05,51.38,450635,49.6,54.44,49.05,51.38,450635,0.0,1.0
2022-04-25,50.58,50.79,48.77,49.0,337795,50.58,50.79,48.77,49.0,337795,0.0,1.0
2022-04-26,48.37,50.58,48.08,50.46,415248,48.37,50.58,48.08,50.46,415248,0.0,1.0
2022-04-27,47.8,50.19,47.69,48.99,693812,47.8,50.19,47.69,48.99,693812,0.0,1.0
2022-04-28,50.58,50.87,46.91,48.7,386698,50.58,50.87,46.91,48.7,386698,0.0,1.0
2022-04-29,47.8,52.13,47.68,50.03,323493,47.8,52.13,47.68,50.03,323493,0.0,1.0
2022-05-02,50.9,50.91,46.89,47.57,560377,50.9,50.91,46.89,47.57,560377,0.0,1.0
2022-05-03,48.97,51.49,48.66,50.31,344196,48.97,51.49,48.66,50.31,344196,0.0,1.0
2022-05-04,51.22,51.48,45.19,49.08,520818,51.22,51.48,45.19,49.08,520818,0.0,1.0
2022-05-05,47.18,50.83,46.0,50.74,908852,47.18,50.83,46.0,50.74,908852,0.0,1.0
2022-05-06,47.52,49.81,42.18,44.27,1158978,47.52,49.81,42.18,44.27,1158978,0.0,1.0
2022-05-09,43.02,46.06,42.52,45.52,1333146,43.02,46.06,42.52,45.52,1333146,0.0,1.0
2022-05-10,59.62,59.9,45.28,45.28,6815763,59.62,59.9,45.28,45.28,6815763,0.0,1.0
2022-05-11,50.11,59.58,49.751,57.17,1647507,50.11,59.58,49.751,57.17,1647507,0.0,1.0
2022-05-12,52.03,55.97,47.9,47.92,1003092,52.03,55.97,47.9,47.92,1003092,0.0,1.0
2022-05-13,56.77,57.58,54.58,55.48,704357,56.77,57.58,54.58,55.48,704357,0.0,1.0
2022-05-16,53.3,58.59,53.075,55.84,511965,53.3,58.59,53.075,55.84,511965,0.0,1.0
2022-05-17,52.0,56.82,50.13,55.06,608832,52.0,56.82,50.13,55.06,608832,0.0,1.0
2022-05-18,48.82,52.0,47.8,50.53,1062346,48.82,52.0,47.8,50.53,1062346,0.0,1.0
2022-05-19,49.51,51.44,48.18,48.44,606847,49.51,51.44,48.18,48.44,606847,0.0,1.0
2022-05-20,48.15,51.86,45.9,51.84,715621,48.15,51.86,45.9,51.84,715621,0.0,1.0
2022-05-23,47.68,48.51,46.04,48.19,453979,47.68,48.51,46.04,48.19,453979,0.0,1.0
2022-05-24,41.57,46.72,40.63,46.67,900002,41.57,46.72,40.63,46.67,900002,0.0,1.0
2022-05-25,44.47,45.07,41.23,41.23,530180,44.47,45.07,41.23,41.23,530180,0.0,1.0
2022-05-26,46.05,47.21,43.61,44.23,424799,46.05,47.21,43.61,44.23,424799,0.0,1.0
2022-05-27,50.01,50.08,46.3301,47.0,424823,50.01,50.08,46.3301,47.0,424823,0.0,1.0
2022-05-31,47.77,51.46,46.28,50.26,601217,47.77,51.46,46.28,50.26,601217,0.0,1.0
2022-06-01,47.41,50.43,46.89,49.18,492094,47.41,50.43,46.89,49.18,492094,0.0,1.0
2022-06-02,52.14,52.21,46.63,46.78,462407,52.14,52.21,46.63,46.78,462407,0.0,1.0
2022-06-03,49.16,51.03,48.25,51.03,379722,49.16,51.03,48.25,51.03,379722,0.0,1.0
2022-06-06,49.51,51.23,48.8,50.94,357263,49.51,51.23,48.8,50.94,357263,0.0,1.0
2022-06-07,50.63,50.67,48.56,49.0,345243,50.63,50.67,48.56,49.0,345243,0.0,1.0
2022-06-08,50.83,52.07,49.97,50.2,239332,50.83,52.07,49.97,50.2,239332,0.0,1.0
2022-06-09,48.96,51.82,48.5,50.48,445416,48.96,51.82,48.5,50.48,445416,0.0,1.0
2022-06-10,46.52,48.99,45.81,47.97,489759,46.52,48.99,45.81,47.97,489759,0.0,1.0
2022-06-13,41.36,45.35,41.019,44.31,645224,41.36,45.35,41.019,44.31,645224,0.0,1.0
2022-06-14,41.01,42.0,39.62,41.62,528430,41.01,42.0,39.62,41.62,528430,0.0,1.0
2022-06-15,43.14,44.14,41.32,41.45,326119,43.14,44.14,41.32,41.45,326119,0.0,1.0
2022-06-16,39.46,41.77,38.7801,40.92,457450,39.46,41.77,38.7801,40.92,457450,0.0,1.0
2022-06-17,41.77,42.15,40.19,40.25,508201,41.77,42.15,40.19,40.25,508201,0.0,1.0
2022-06-21,44.0,44.92,42.57,42.8,480894,44.0,44.92,42.57,42.8,480894,0.0,1.0
2022-06-22,45.65,46.45,43.0,43.32,486727,45.65,46.45,43.0,43.32,486727,0.0,1.0
2022-06-23,50.29,50.675,45.88,46.03,562239,50.29,50.675,45.88,46.03,562239,0.0,1.0
2022-06-24,55.04,55.2,51.61,51.66,843692,55.04,55.2,51.61,51.66,843692,0.0,1.0
2022-06-27,54.44,56.21,53.34,55.63,518556,54.44,56.21,53.34,55.63,518556,0.0,1.0
2022-06-28,50.56,54.8399,49.68,54.06,426035,50.56,54.8399,49.68,54.06,426035,0.0,1.0
2022-06-29,49.9,50.91,48.47,50.16,363007,49.9,50.91,48.47,50.16,363007,0.0,1.0
2022-06-30,47.36,49.09,46.804,48.37,773600,47.36,49.09,46.804,48.37,773600,0.0,1.0
2022-07-01,47.14,49.23,46.73,47.46,345299,47.14,49.23,46.73,47.46,345299,0.0,1.0
2022-07-05,50.81,50.88,45.72,46.15,275989,50.81,50.88,45.72,46.15,275989,0.0,1.0
2022-07-06,50.56,52.4,49.36,51.21,287167,50.56,52.4,49.36,51.21,287167,0.0,1.0
2022-07-07,53.66,54.87,50.22,50.63,398624,53.66,54.87,50.22,50.63,398624,0.0,1.0
2022-07-08,53.74,53.74,50.7,52.22,361106,53.74,53.74,50.7,52.22,361106,0.0,1.0
2022-07-11,51.27,53.415,50.11,53.18,253314,51.27,53.415,50.11,53.18,253314,0.0,1.0
2022-07-12,48.96,52.31,48.05,51.31,288577,48.96,52.31,48.05,51.31,288577,0.0,1.0
2022-07-13,48.53,50.139,46.13,47.03,316535,48.53,50.139,46.13,47.03,316535,0.0,1.0
2022-07-14,47.25,48.09,45.41,48.09,294771,47.25,48.09,45.41,48.09,294771,0.0,1.0
2022-07-15,47.8,48.9,46.45,48.51,240319,47.8,48.9,46.45,48.51,240319,0.0,1.0
2022-07-18,46.55,49.74,46.39,48.62,226389,46.55,49.74,46.39,48.62,226389,0.0,1.0
2022-07-19,48.81,48.88,46.115,47.04,310469,48.81,48.88,46.115,47.04,310469,0.0,1.0
2022-07-20,52.23,52.72,49.29,49.29,354380,52.23,52.72,49.29,49.29,354380,0.0,1.0
2022-07-21,54.68,54.68,51.39,52.07,333120,54.68,54.68,51.39,52.07,333120,0.0,1.0
2022-07-22,51.73,54.82,50.54,54.72,307150,51.73,54.82,50.54,54.72,307150,0.0,1.0
2022-07-25,49.63,51.2,48.43,51.2,360559,49.63,51.2,48.43,51.2,360559,0.0,1.0
2022-07-26,46.69,49.0,46.43,49.0,270929,46.69,49.0,46.43,49.0,270929,0.0,1.0
2022-07-27,49.13,49.5575,47.175,47.82,299754,49.13,49.5575,47.175,47.82,299754,0.0,1.0
2022-07-28,48.31,49.87,46.015,48.81,379252,48.31,49.87,46.015,48.81,379252,0.0,1.0
2022-07-29,48.53,48.93,47.09,48.23,240914,48.53,48.93,47.09,48.23,240914,0.0,1.0
2022-08-01,49.26,49.98,46.52,48.44,248962,49.26,49.98,46.52,48.44,248962,0.0,1.0
2022-08-02,50.87,51.35,48.33,48.33,229828,50.87,51.35,48.33,48.33,229828,0.0,1.0
2022-08-03,55.23,55.32,51.53,51.61,347517,55.23,55.32,51.53,51.61,347517,0.0,1.0
2022-08-04,55.42,56.0,53.8,55.97,423418,55.42,56.0,53.8,55.97,423418,0.0,1.0
2022-08-05,54.46,56.9,52.265,52.65,387758,54.46,56.9,52.265,52.65,387758,0.0,1.0
2022-08-08,55.25,56.98,54.5,55.0,299662,55.25,56.98,54.5,55.0,299662,0.0,1.0
2022-08-09,51.47,54.24,50.2,54.24,292907,51.47,54.24,50.2,54.24,292907,0.0,1.0
2022-08-10,55.38,55.825,53.382,53.63,349147,55.38,55.825,53.382,53.63,349147,0.0,1.0
2022-08-11,53.2,57.4727,53.0,56.59,323627,53.2,57.4727,53.0,56.59,323627,0.0,1.0
2022-08-12,54.12,54.67,52.91,53.45,201859,54.12,54.67,52.91,53.45,201859,0.0,1.0
2022-08-15,54.44,54.785,53.24,53.24,193591,54.44,54.785,53.24,53.24,193591,0.0,1.0
2022-08-16,53.16,54.05,51.13,54.05,253601,53.16,54.05,51.13,54.05,253601,0.0,1.0
2022-08-17,52.37,53.15,51.21,52.09,248183,52.37,53.15,51.21,52.09,248183,0.0,1.0
2022-08-18,52.13,52.84,51.17,52.34,258494,52.13,52.84,51.17,52.34,258494,0.0,1.0
2022-08-19,48.15,51.05,47.49,51.05,381058,48.15,51.05,47.49,51.05,381058,0.0,1.0
2022-08-22,47.31,47.73,45.33,47.73,300387,47.31,47.73,45.33,47.73,300387,0.0,1.0
2022-08-23,46.79,49.07,46.565,47.44,203528,46.79,49.07,46.565,47.44,203528,0.0,1.0
2022-08-24,48.47,49.29,46.79,46.8,284695,48.47,49.29,46.79,46.8,284695,0.0,1.0
2022-08-25,50.0,50.0,48.46,49.2,193634,50.0,50.0,48.46,49.2,193634,0.0,1.0
2022-08-26,47.53,50.69,47.17,49.92,297157,47.53,50.69,47.17,49.92,297157,0.0,1.0
2022-08-29,46.03,48.23,46.02,46.64,209187,46.03,48.23,46.02,46.64,209187,0.0,1.0
2022-08-30,46.55,47.61,45.55,46.84,226217,46.55,47.61,45.55,46.84,226217,0.0,1.0
2022-08-31,46.9,48.15,46.46,47.42,337492,46.9,48.15,46.46,47.42,337492,0.0,1.0
2022-09-01,44.29,45.39,42.21,45.39,500675,44.29,45.39,42.21,45.39,500675,0.0,1.0
2022-09-02,43.16,45.33,42.575,45.21,280595,43.16,45.33,42.575,45.21,280595,0.0,1.0
2022-09-06,43.19,43.88,42.36,43.0,316789,43.19,43.88,42.36,43.0,316789,0.0,1.0
2022-09-07,44.18,44.34,42.47,43.08,213165,44.18,44.34,42.47,43.08,213165,0.0,1.0
2022-09-08,45.25,45.285,42.78,43.19,186183,45.25,45.285,42.78,43.19,186183,0.0,1.0
2022-09-09,47.25,47.8199,46.44,46.44,297863,47.25,47.8199,46.44,46.44,297863,0.0,1.0
2022-09-12,49.11,49.2,47.43,47.55,274549,49.11,49.2,47.43,47.55,274549,0.0,1.0
2022-09-13,46.12,47.25,44.731,45.69,343463,46.12,47.25,44.731,45.69,343463,0.0,1.0
2022-09-14,47.02,47.12,45.026,46.11,274358,47.02,47.12,45.026,46.11,274358,0.0,1.0
2022-09-15,47.31,48.81,46.01,46.06,282145,47.31,48.81,46.01,46.06,282145,0.0,1.0
2022-09-16,47.44,51.5888,45.31,46.07,1249327,47.44,51.5888,45.31,46.07,1249327,0.0,1.0
2022-09-19,47.03,47.61,44.29,46.62,409513,47.03,47.61,44.29,46.62,409513,0.0,1.0
2022-09-20,45.84,47.8116,45.45,46.71,270501,45.84,47.8116,45.45,46.71,270501,0.0,1.0
2022-09-21,46.07,48.6,45.51,46.21,246218,46.07,48.6,45.51,46.21,246218,0.0,1.0
2022-09-22,42.89,46.0,42.51,45.74,275714,42.89,46.0,42.51,45.74,275714,0.0,1.0
2022-09-23,41.49,42.73,40.27,41.74,379076,41.49,42.73,40.27,41.74,379076,0.0,1.0
2022-09-26,40.54,43.215,40.21,41.49,290838,40.54,43.215,40.21,41.49,290838,0.0,1.0
2022-09-27,41.71,42.44,40.7254,41.36,219299,41.71,42.44,40.7254,41.36,219299,0.0,1.0
2022-09-28,42.96,43.32,41.145,42.0,299533,42.96,43.32,41.145,42.0,299533,0.0,1.0
2022-09-29,41.15,42.025,40.2,41.66,294450,41.15,42.025,40.2,41.66,294450,0.0,1.0
2022-09-30,40.83,43.0,40.63,41.07,281918,40.83,43.0,40.63,41.07,281918,0.0,1.0
2022-10-03,41.35,42.0,40.21,41.11,218309,41.35,42.0,40.21,41.11,218309,0.0,1.0
2022-10-04,44.5,44.81,42.51,42.81,277744,44.5,44.81,42.51,42.81,277744,0.0,1.0
2022-10-05,44.29,44.4,42.38,43.22,221420,44.29,44.4,42.38,43.22,221420,0.0,1.0
2022-10-06,44.66,45.2687,43.36,44.32,247992,44.66,45.2687,43.36,44.32,247992,0.0,1.0
2022-10-07,42.77,44.07,42.395,43.31,554777,42.77,44.07,42.395,43.31,554777,0.0,1.0
2022-10-10,40.08,43.0,38.8,42.8,281454,40.08,43.0,38.8,42.8,281454,0.0,1.0
2022-10-11,40.27,40.945,37.7976,39.87,327698,40.27,40.945,37.7976,39.87,327698,0.0,1.0
2022-10-12,40.19,40.95,38.4,40.56,171123,40.19,40.95,38.4,40.56,171123,0.0,1.0
2022-10-13,40.44,41.13,36.51,38.16,486803,40.44,41.13,36.51,38.16,486803,0.0,1.0
2022-10-14,38.64,42.0,38.48,41.13,272733,38.64,42.0,38.48,41.13,272733,0.0,1.0
2022-10-17,41.09,42.59,39.66,40.06,570252,41.09,42.59,39.66,40.06,570252,0.0,1.0
2022-10-18,41.68,43.37,40.73,42.08,526119,41.68,43.37,40.73,42.08,526119,0.0,1.0
2022-10-19,40.45,41.215,40.09,40.79,362809,40.45,41.215,40.09,40.79,362809,0.0,1.0
2022-10-20,42.16,42.36,39.81,40.25,627158,42.16,42.36,39.81,40.25,627158,0.0,1.0
2022-10-21,43.47,43.65,40.36,41.7,384956,43.47,43.65,40.36,41.7,384956,0.0,1.0
2022-10-24,44.66,44.68,41.76,43.62,287549,44.66,44.68,41.76,43.62,287549,0.0,1.0
2022-10-25,47.87,48.34,45.0,45.0,455672,47.87,48.34,45.0,45.0,455672,0.0,1.0
2022-10-26,46.31,49.11,45.91,46.89,345259,46.31,49.11,45.91,46.89,345259,0.0,1.0
2022-10-27,47.78,48.38,46.3101,46.89,341883,47.78,48.38,46.3101,46.89,341883,0.0,1.0
2022-10-28,49.7,49.71,47.63,47.63,271343,49.7,49.71,47.63,47.63,271343,0.0,1.0
2022-10-31,48.82,50.01,48.315,49.33,295922,48.82,50.01,48.315,49.33,295922,0.0,1.0
2022-11-01,50.38,50.735,49.15,50.06,404531,50.38,50.735,49.15,50.06,404531,0.0,1.0
2022-11-02,47.48,51.07,47.42,50.38,529668,47.48,51.07,47.42,50.38,529668,0.0,1.0
2022-11-03,47.24,48.3,45.51,47.14,361874,47.24,48.3,45.51,47.14,361874,0.0,1.0
2022-11-04,38.43,42.61,34.53,41.0,1579742,38.43,42.61,34.53,41.0,1579742,0.0,1.0
2022-11-07,35.85,38.8,35.265,38.8,1211686,35.85,38.8,35.265,38.8,1211686,0.0,1.0
2022-11-08,35.0,36.07,33.02,36.0,880291,35.0,36.07,33.02,36.0,880291,0.0,1.0
2022-11-09,36.36,36.54,34.23,34.78,770850,36.36,36.54,34.23,34.78,770850,0.0,1.0
2022-11-10,39.75,42.4188,39.14,39.14,877105,39.75,42.4188,39.14,39.14,877105,0.0,1.0
2022-11-11,40.0,42.12,38.961,39.55,1257889,40.0,42.12,38.961,39.55,1257889,0.0,1.0
2022-11-14,39.0,39.86,37.27,39.44,379275,39.0,39.86,37.27,39.44,379275,0.0,1.0
2022-11-15,41.57,42.34,41.05,41.42,618692,41.57,42.34,41.05,41.42,618692,0.0,1.0
2022-11-16,39.02,40.9,38.3,40.9,382213,39.02,40.9,38.3,40.9,382213,0.0,1.0
2022-11-17,38.24,39.14,37.0,37.71,625018,38.24,39.14,37.0,37.71,625018,0.0,1.0
2022-11-18,37.13,40.19,37.04,39.84,474426,37.13,40.19,37.04,39.84,474426,0.0,1.0
2022-11-21,35.51,37.1,35.21,36.85,351380,35.51,37.1,35.21,36.85,351380,0.0,1.0
2022-11-22,36.31,36.43,34.24,35.58,383769,36.31,36.43,34.24,35.58,383769,0.0,1.0
2022-11-23,37.57,38.005,36.2,36.49,416081,37.57,38.005,36.2,36.49,416081,0.0,1.0
2022-11-25,37.55,37.845,37.04,37.34,85323,37.55,37.845,37.04,37.34,85323,0.0,1.0
2022-11-28,37.5,37.66,36.51,37.0,434417,37.5,37.66,36.51,37.0,434417,0.0,1.0
2022-11-29,36.98,37.64,36.48,37.64,689805,36.98,37.64,36.48,37.64,689805,0.0,1.0
2022-11-30,38.03,38.4,36.295,36.91,623789,38.03,38.4,36.295,36.91,623789,0.0,1.0
2022-12-01,38.16,39.0999,37.2,38.35,613473,38.16,39.0999,37.2,38.35,613473,0.0,1.0
2022-12-02,38.02,38.35,36.76,37.05,853585,38.02,38.35,36.76,37.05,853585,0.0,1.0
2022-12-05,36.87,38.38,35.73,37.8,365608,36.87,38.38,35.73,37.8,365608,0.0,1.0
2022-12-06,36.48,36.78,35.63,36.69,343635,36.48,36.78,35.63,36.69,343635,0.0,1.0
2022-12-07,37.21,37.47,36.29,36.59,356204,37.21,37.47,36.29,36.59,356204,0.0,1.0
2022-12-08,37.94,38.61,36.835,37.45,539283,37.94,38.61,36.835,37.45,539283,0.0,1.0
2022-12-09,37.65,38.51,37.51,37.51,417272,37.65,38.51,37.51,37.51,417272,0.0,1.0
2022-12-12,37.58,38.35,37.445,37.96,314775,37.58,38.35,37.445,37.96,314775,0.0,1.0
2022-12-13,38.11,40.23,37.61,39.78,551986,38.11,40.23,37.61,39.78,551986,0.0,1.0
2022-12-14,37.95,39.7528,37.44,38.12,405151,37.95,39.7528,37.44,38.12,405151,0.0,1.0
2022-12-15,36.09,37.75,36.02,36.98,435546,36.09,37.75,36.02,36.98,435546,0.0,1.0
2022-12-16,35.51,36.0,34.465,35.65,662501,35.51,36.0,34.465,35.65,662501,0.0,1.0
2022-12-19,34.64,35.49,33.94,35.49,346984,34.64,35.49,33.94,35.49,346984,0.0,1.0
2022-12-20,34.01,35.46,34.01,34.2,419506,34.01,35.46,34.01,34.2,419506,0.0,1.0
2022-12-21,34.53,35.87,33.12,33.8,333613,34.53,35.87,33.12,33.8,333613,0.0,1.0
2022-12-22,34.32,34.38,32.88,33.89,326952,34.32,34.38,32.88,33.89,326952,0.0,1.0
2022-12-23,33.83,33.97,32.92,33.94,246363,33.83,33.97,32.92,33.94,246363,0.0,1.0
2022-12-27,31.77,33.57,31.62,33.51,724403,31.77,33.57,31.62,33.51,724403,0.0,1.0
2022-12-28,31.97,32.365,31.18,31.49,354749,31.97,32.365,31.18,31.49,354749,0.0,1.0
2022-12-29,33.37,33.49,31.91,32.05,672415,33.37,33.49,31.91,32.05,672415,0.0,1.0
2022-12-30,32.56,33.1994,31.565,32.78,878860,32.56,33.1994,31.565,32.78,878860,0.0,1.0
2023-01-03,32.4,33.81,31.72,33.4,455427,32.4,33.81,31.72,33.4,455427,0.0,1.0
2023-01-04,32.24,33.015,31.94,32.89,281830,32.24,33.015,31.94,32.89,281830,0.0,1.0
2023-01-05,31.74,32.45,30.55,31.68,466666,31.74,32.45,30.55,31.68,466666,0.0,1.0
2023-01-06,31.64,32.03,29.8,31.77,364345,31.64,32.03,29.8,31.77,364345,0.0,1.0
2023-01-09,31.28,32.59,31.0881,31.41,568401,31.28,32.59,31.0881,31.41,568401,0.0,1.0
2023-01-10,31.12,31.33,30.52,30.94,366960,31.12,31.33,30.52,30.94,366960,0.0,1.0
2023-01-11,32.69,32.7,30.87,31.46,864245,32.69,32.7,30.87,31.46,864245,0.0,1.0
2023-01-12,34.69,34.83,32.31,33.0,516269,34.69,34.83,32.31,33.0,516269,0.0,1.0
2023-01-13,35.45,36.08,34.2,34.24,394633,35.45,36.08,34.2,34.24,394633,0.0,1.0
2023-01-17,37.14,37.29,35.45,35.99,490806,37.14,37.29,35.45,35.99,490806,0.0,1.0
2023-01-18,37.35,38.71,36.965,37.74,615444,37.35,38.71,36.965,37.74,615444,0.0,1.0
2023-01-19,36.62,37.98,36.07,36.81,473698,36.62,37.98,36.07,36.81,473698,0.0,1.0
2023-01-20,38.61,39.26,36.83,37.225,734442,38.61,39.26,36.83,37.225,734442,0.0,1.0
2023-01-23,40.67,40.7125,38.07,38.82,346936,40.67,40.7125,38.07,38.82,346936,0.0,1.0
2023-01-24,40.31,41.79,40.11,40.62,458473,40.31,41.79,40.11,40.62,458473,0.0,1.0
2023-01-25,40.57,40.6,38.79,39.78,463645,40.57,40.6,38.79,39.78,463645,0.0,1.0
2023-01-26,41.26,42.57,40.09,41.65,348140,41.26,42.57,40.09,41.65,348140,0.0,1.0
2023-01-27,41.78,42.6,40.71,41.01,376521,41.78,42.6,40.71,41.01,376521,0.0,1.0
2023-01-30,40.92,41.86,40.702,41.86,315886,40.92,41.86,40.702,41.86,315886,0.0,1.0
2023-01-31,41.365,41.7924,40.9,40.93,405290,41.365,41.7924,40.9,40.93,405290,0.0,1.0
2023-02-01,43.44,44.08,40.84,41.17,460186,43.44,44.08,40.84,41.17,460186,0.0,1.0
2023-02-02,45.67,46.444,44.89,45.0,469154,45.67,46.444,44.89,45.0,469154,0.0,1.0
2023-02-03,43.69,45.36,43.14,43.93,326192,43.69,45.36,43.14,43.93,326192,0.0,1.0
2023-02-06,42.69,44.08,42.25,42.85,321721,42.69,44.08,42.25,42.85,321721,0.0,1.0
2023-02-07,43.42,43.62,41.56,42.61,413938,43.42,43.62,41.56,42.61,413938,0.0,1.0
2023-02-08,42.79,44.41,42.73,43.6,298804,42.79,44.41,42.73,43.6,298804,0.0,1.0
2023-02-09,41.64,44.245,41.6,43.53,373187,41.64,44.245,41.6,43.53,373187,0.0,1.0
2023-02-10,40.64,41.98,40.4,41.01,395335,40.64,41.98,40.4,41.01,395335,0.0,1.0
2023-02-13,40.4,41.4422,40.235,41.0,287526,40.4,41.4422,40.235,41.0,287526,0.0,1.0
2023-02-14,41.87,42.4,39.39,40.31,366063,41.87,42.4,39.39,40.31,366063,0.0,1.0
2023-02-15,44.22,44.25,41.77,41.77,463043,44.22,44.25,41.77,41.77,463043,0.0,1.0
2023-02-16,44.86,45.9212,42.69,43.13,1025376,44.86,45.9212,42.69,43.13,1025376,0.0,1.0
2023-02-17,45.96,47.71,45.05,46.45,806613,45.96,47.71,45.05,46.45,806613,0.0,1.0
2023-02-21,42.64,46.16,42.41,45.13,524049,42.64,46.16,42.41,45.13,524049,0.0,1.0
2023-02-22,43.68,44.6567,42.99,43.63,408661,43.68,44.6567,42.99,43.63,408661,0.0,1.0
2023-02-23,44.1,44.56,42.895,44.23,334252,44.1,44.56,42.895,44.23,334252,0.0,1.0
2023-02-24,42.44,43.15,42.095,42.58,301015,42.44,43.15,42.095,42.58,301015,0.0,1.0
2023-02-27,41.81,43.575,41.68,43.33,261615,41.81,43.575,41.68,43.33,261615,0.0,1.0
2023-02-28,41.45,42.35,41.19,41.62,265735,41.45,42.35,41.19,41.62,265735,0.0,1.0
2023-03-01,41.19,42.495,40.93,41.49,259411,41.19,42.495,40.93,41.49,259411,0.0,1.0
2023-03-02,42.74,42.8,40.08,40.91,285547,42.74,42.8,40.08,40.91,285547,0.0,1.0
2023-03-03,44.64,44.92,43.24,43.24,296939,44.64,44.92,43.24,43.24,296939,0.0,1.0
2023-03-06,44.47,45.73,44.07,45.01,350259,44.47,45.73,44.07,45.01,350259,0.0,1.0
2023-03-07,43.57,45.1,43.26,44.5,286386,43.57,45.1,43.26,44.5,286386,0.0,1.0
2023-03-08,42.91,43.76,42.69,43.55,246421,42.91,43.76,42.69,43.55,246421,0.0,1.0
2023-03-09,40.78,43.93,40.78,42.86,283803,40.78,43.93,40.78,42.86,283803,0.0,1.0
2023-03-10,39.75,40.45,38.4,40.45,633516,39.75,40.45,38.4,40.45,633516,0.0,1.0
2023-03-13,40.05,41.03,38.14,38.95,323424,40.05,41.03,38.14,38.95,323424,0.0,1.0
2023-03-14,40.97,42.0,40.41,41.08,297741,40.97,42.0,40.41,41.08,297741,0.0,1.0
2023-03-15,41.21,41.41,39.86,40.1,299580,41.21,41.41,39.86,40.1,299580,0.0,1.0
2023-03-16,42.73,43.155,40.87,40.96,321597,42.73,43.155,40.87,40.96,321597,0.0,1.0
2023-03-17,41.59,42.76,41.01,42.76,529021,41.59,42.76,41.01,42.76,529021,0.0,1.0
2023-03-20,40.61,41.51,39.9322,41.5,227350,40.61,41.51,39.9322,41.5,227350,0.0,1.0
2023-03-21,41.57,41.85,40.76,41.08,241604,41.57,41.85,40.76,41.08,241604,0.0,1.0
2023-03-22,39.73,41.5599,39.72,41.44,159959,39.73,41.5599,39.72,41.44,159959,0.0,1.0
2023-03-23,40.67,41.65,40.08,40.25,235549,40.67,41.65,40.08,40.25,235549,0.0,1.0
2023-03-24,40.2,40.75,38.77,40.26,324860,40.2,40.75,38.77,40.26,324860,0.0,1.0
2023-03-27,40.61,41.0,39.84,40.53,168731,40.61,41.0,39.84,40.53,168731,0.0,1.0
2023-03-28,40.33,40.39,39.83,40.29,164400,40.33,40.39,39.83,40.29,164400,0.0,1.0
2023-03-29,42.0,42.25,40.57,41.06,241418,42.0,42.25,40.57,41.06,241418,0.0,1.0
2023-03-30,42.31,43.0111,41.67,42.49,185946,42.31,43.0111,41.67,42.49,185946,0.0,1.0
2023-03-31,44.38,45.0,42.58,42.58,364864,44.38,45.0,42.58,42.58,364864,0.0,1.0
2023-04-03,43.995,44.4999,43.01,43.93,226639,43.995,44.4999,43.01,43.93,226639,0.0,1.0
2023-04-04,43.58,44.5,43.19,44.17,204216,43.58,44.5,43.19,44.17,204216,0.0,1.0
2023-04-05,40.845,43.26,40.445,43.26,227232,40.845,43.26,40.445,43.26,227232,0.0,1.0
2023-04-06,42.18,42.4,40.49,40.98,271991,42.18,42.4,40.49,40.98,271991,0.0,1.0
2023-04-10,41.91,41.92,40.225,41.56,276868,41.91,41.92,40.225,41.56,276868,0.0,1.0
2023-04-11,41.38,42.025,40.23,41.82,252032,41.38,42.025,40.23,41.82,252032,0.0,1.0
2023-04-12,40.35,42.65,40.19,42.29,257467,40.35,42.65,40.19,42.29,257467,0.0,1.0
2023-04-13,41.66,41.85,40.81,40.81,267894,41.66,41.85,40.81,40.81,267894,0.0,1.0
2023-04-14,40.36,41.47,39.76,41.33,199488,40.36,41.47,39.76,41.33,199488,0.0,1.0
2023-04-17,40.52,40.86,40.19,40.3,176754,40.52,40.86,40.19,40.3,176754,0.0,1.0
2023-04-18,40.71,41.21,40.26,41.21,195470,40.71,41.21,40.26,41.21,195470,0.0,1.0
2023-04-19,40.51,40.87,39.76,40.09,155877,40.51,40.87,39.76,40.09,155877,0.0,1.0
2023-04-20,39.91,40.41,39.6,39.82,190715,39.91,40.41,39.6,39.82,190715,0.0,1.0
2023-04-21,40.0,40.27,39.61,39.77,174905,40.0,40.27,39.61,39.77,174905,0.0,1.0
2023-04-24,38.28,40.0,37.54,39.84,322090,38.28,40.0,37.54,39.84,322090,0.0,1.0
2023-04-25,35.89,37.79,35.76,37.79,335651,35.89,37.79,35.76,37.79,335651,0.0,1.0
2023-04-26,35.78,37.0,35.58,36.51,215776,35.78,37.0,35.58,36.51,215776,0.0,1.0
2023-04-27,36.83,37.14,35.7161,36.19,213643,36.83,37.14,35.7161,36.19,213643,0.0,1.0
2023-04-28,37.55,37.74,35.77,36.81,283894,37.55,37.74,35.77,36.81,283894,0.0,1.0
2023-05-01,38.12,38.41,37.0,37.38,331912,38.12,38.41,37.0,37.38,331912,0.0,1.0
2023-05-02,36.31,38.06,36.31,37.89,327691,36.31,38.06,36.31,37.89,327691,0.0,1.0
2023-05-03,35.17,37.35,35.0001,36.48,661685,35.17,37.35,35.0001,36.48,661685,0.0,1.0
2023-05-04,33.73,35.27,32.82,35.23,724266,33.73,35.27,32.82,35.23,724266,0.0,1.0
2023-05-05,33.96,34.86,33.89,34.3,326813,33.96,34.86,33.89,34.3,326813,0.0,1.0
2023-05-08,35.5,35.66,33.93,33.93,309731,35.5,35.66,33.93,33.93,309731,0.0,1.0
2023-05-09,35.64,36.6,34.425,35.15,608402,35.64,36.6,34.425,35.15,608402,0.0,1.0
2023-05-10,37.47,38.23,35.89,37.44,762815,37.47,38.23,35.89,37.44,762815,0.0,1.0
2023-05-11,36.7,37.3,35.9,37.18,276818,36.7,37.3,35.9,37.18,276818,0.0,1.0
2023-05-12,35.46,36.68,35.02,36.41,303145,35.46,36.68,35.02,36.41,303145,0.0,1.0
2023-05-15,36.06,36.28,35.0,35.32,182744,36.06,36.28,35.0,35.32,182744,0.0,1.0
2023-05-16,35.9,36.0,35.28,35.68,197007,35.9,36.0,35.28,35.68,197007,0.0,1.0
2023-05-17,37.86,37.99,35.58,36.0,317834,37.86,37.99,35.58,36.0,317834,0.0,1.0
2023-05-18,39.24,39.3625,37.52,37.98,368535,39.24,39.3625,37.52,37.98,368535,0.0,1.0
2023-05-19,39.22,39.44,38.88,39.37,363573,39.22,39.44,38.88,39.37,363573,0.0,1.0
2023-05-22,41.13,41.67,39.0783,39.27,380728,41.13,41.67,39.0783,39.27,380728,0.0,1.0
2023-05-23,40.41,41.9,40.37,41.05,243137,40.41,41.9,40.37,41.05,243137,0.0,1.0
2023-05-24,40.91,41.12,39.89,39.97,349784,40.91,41.12,39.89,39.97,349784,0.0,1.0
2023-05-25,40.23,41.99,40.065,41.58,208745,40.23,41.99,40.065,41.58,208745,0.0,1.0
2023-05-26,40.56,41.46,40.15,40.15,224815,40.56,41.46,40.15,40.15,224815,0.0,1.0
2023-05-30,41.46,41.925,40.83,41.21,240105,41.46,41.925,40.83,41.21,240105,0.0,1.0
2023-05-31,42.83,43.25,41.15,41.15,757518,42.83,43.25,41.15,41.15,757518,0.0,1.0
2023-06-01,44.45,44.81,41.785,42.34,407959,44.45,44.81,41.785,42.34,407959,0.0,1.0
2023-06-02,45.64,46.3,44.66,45.0,454468,45.64,46.3,44.66,45.0,454468,0.0,1.0
2023-06-05,44.14,45.42,43.535,45.03,347299,44.14,45.42,43.535,45.03,347299,0.0,1.0
2023-06-06,46.04,46.56,43.81,43.87,603229,46.04,46.56,43.81,43.87,603229,0.0,1.0
2023-06-07,46.22,47.99,45.9,46.79,714245,46.22,47.99,45.9,46.79,714245,0.0,1.0
2023-06-08,47.75,48.01,45.02,46.01,438253,47.75,48.01,45.02,46.01,438253,0.0,1.0
2023-06-09,48.11,50.14,47.58,47.98,482059,48.11,50.14,47.58,47.98,482059,0.0,1.0
2023-06-12,49.25,49.7,48.65,48.75,468147,49.25,49.7,48.65,48.75,468147,0.0,1.0
2023-06-13,53.895,54.03,49.9,50.0,580282,53.895,54.03,49.9,50.0,580282,0.0,1.0
2023-06-14,52.5,54.26,52.16,53.91,597794,52.5,54.26,52.16,53.91,597794,0.0,1.0
2023-06-15,53.27,53.45,51.505,51.84,394039,53.27,53.45,51.505,51.84,394039,0.0,1.0
2023-06-16,52.57,54.0,51.9,53.93,600607,52.57,54.0,51.9,53.93,600607,0.0,1.0
2023-06-20,51.96,52.84,50.7,52.04,370528,51.96,52.84,50.7,52.04,370528,0.0,1.0
2023-06-21,48.27,51.96,48.22,51.96,571392,48.27,51.96,48.22,51.96,571392,0.0,1.0
2023-06-22,48.26,49.55,47.38,48.08,390350,48.26,49.55,47.38,48.08,390350,0.0,1.0
2023-06-23,47.29,47.795,47.01,47.19,393817,47.29,47.795,47.01,47.19,393817,0.0,1.0
2023-06-26,46.11,47.92,45.97,46.99,183507,46.11,47.92,45.97,46.99,183507,0.0,1.0
2023-06-27,47.22,47.71,46.17,46.52,191063,47.22,47.71,46.17,46.52,191063,0.0,1.0
2023-06-28,48.23,49.09,47.013,47.16,181617,48.23,49.09,47.013,47.16,181617,0.0,1.0
2023-06-29,47.96,48.69,47.5,48.0,165172,47.96,48.69,47.5,48.0,165172,0.0,1.0
2023-06-30,47.6,48.99,47.44,48.52,185459,47.6,48.99,47.44,48.52,185459,0.0,1.0
2023-07-03,48.33,48.41,47.27,47.49,95376,48.33,48.41,47.27,47.49,95376,0.0,1.0
2023-07-05,48.52,48.98,47.2319,47.61,178257,48.52,48.98,47.2319,47.61,178257,0.0,1.0
2023-07-06,47.76,47.85,46.3,47.7,186289,47.76,47.85,46.3,47.7,186289,0.0,1.0
2023-07-07,48.52,49.47,48.02,48.02,291223,48.52,49.47,48.02,48.02,291223,0.0,1.0
2023-07-10,50.36,50.36,48.12,48.14,265669,50.36,50.36,48.12,48.14,265669,0.0,1.0
2023-07-11,51.01,51.2564,50.06,50.6,253377,51.01,51.2564,50.06,50.6,253377,0.0,1.0
2023-07-12,50.37,52.13,49.64,52.0,290325,50.37,52.13,49.64,52.0,290325,0.0,1.0
2023-07-13,51.83,52.5899,50.59,50.59,217824,51.83,52.5899,50.59,50.59,217824,0.0,1.0
2023-07-14,50.46,52.19,49.95,51.65,253880,50.46,52.19,49.95,51.65,253880,0.0,1.0
2023-07-17,51.22,51.64,50.195,50.38,150727,51.22,51.64,50.195,50.38,150727,0.0,1.0
2023-07-18,51.57,51.86,50.85,51.18,156081,51.57,51.86,50.85,51.18,156081,0.0,1.0
2023-07-19,51.35,52.66,50.83,52.0,168097,51.35,52.66,50.83,52.0,168097,0.0,1.0
2023-07-20,48.35,51.05,47.94,51.01,241745,48.35,51.05,47.94,51.01,241745,0.0,1.0
2023-07-21,48.545,49.66,48.13,49.27,217427,48.545,49.66,48.13,49.27,217427,0.0,1.0
2023-07-24,48.13,49.295,47.665,48.89,164204,48.13,49.295,47.665,48.89,164204,0.0,1.0
2023-07-25,48.59,49.16,48.0,48.29,143815,48.59,49.16,48.0,48.29,143815,0.0,1.0
2023-07-26,49.07,49.32,47.95,48.17,234772,49.07,49.32,47.95,48.17,234772,0.0,1.0
2023-07-27,47.52,50.0,47.005,50.0,193359,47.52,50.0,47.005,50.0,193359,0.0,1.0
2023-07-28,49.76,49.98,48.65,48.65,185969,49.76,49.98,48.65,48.65,185969,0.0,1.0
2023-07-31,51.52,51.6441,49.9,49.9,221009,51.52,51.6441,49.9,49.9,221009,0.0,1.0
2023-08-01,51.42,51.65,50.6,51.18,159578,51.42,51.65,50.6,51.18,159578,0.0,1.0
2023-08-02,48.44,50.5,47.27,50.28,302420,48.44,50.5,47.27,50.28,302420,0.0,1.0
2023-08-03,48.22,48.66,47.31,47.73,236751,48.22,48.66,47.31,47.73,236751,0.0,1.0
2023-08-04,49.55,50.298,46.25,49.52,621665,49.55,50.298,46.25,49.52,621665,0.0,1.0
2023-08-07,49.02,49.98,47.3201,49.87,265001,49.02,49.98,47.3201,49.87,265001,0.0,1.0
2023-08-08,48.25,48.38,47.09,47.83,246962,48.25,48.38,47.09,47.83,246962,0.0,1.0
2023-08-09,47.95,48.555,47.5,48.09,304033,47.95,48.555,47.5,48.09,304033,0.0,1.0
2023-08-10,47.67,49.68,46.81,48.47,235896,47.67,49.68,46.81,48.47,235896,0.0,1.0
2023-08-11,47.96,48.0,46.956,47.07,134524,47.96,48.0,46.956,47.07,134524,0.0,1.0
2023-08-14,48.41,48.47,47.05,47.55,137703,48.41,48.47,47.05,47.55,137703,0.0,1.0
2023-08-15,47.7,48.25,47.39,48.05,183924,47.7,48.25,47.39,48.05,183924,0.0,1.0
2023-08-16,45.9,47.6999,45.8,47.59,240873,45.9,47.6999,45.8,47.59,240873,0.0,1.0
2023-08-17,44.97,46.13,44.56,45.76,238952,44.97,46.13,44.56,45.76,238952,0.0,1.0
2023-08-18,45.74,46.11,43.81,44.07,185651,45.74,46.11,43.81,44.07,185651,0.0,1.0
2023-08-21,45.74,46.85,45.49,45.89,152716,45.74,46.85,45.49,45.89,152716,0.0,1.0
2023-08-22,46.26,46.86,46.0,46.27,142341,46.26,46.86,46.0,46.27,142341,0.0,1.0
2023-08-23,47.3,47.59,46.33,46.41,132751,47.3,47.59,46.33,46.41,132751,0.0,1.0
2023-08-24,45.74,47.94,45.6,47.54,216790,45.74,47.94,45.6,47.54,216790,0.0,1.0
2023-08-25,46.78,47.1,45.62,45.82,134449,46.78,47.1,45.62,45.82,134449,0.0,1.0
2023-08-28,46.77,47.85,46.67,47.06,203358,46.77,47.85,46.67,47.06,203358,0.0,1.0
2023-08-29,48.02,48.495,46.22,46.56,235253,48.02,48.495,46.22,46.56,235253,0.0,1.0
2023-08-30,48.16,48.57,47.56,47.73,151815,48.16,48.57,47.56,47.73,151815,0.0,1.0
2023-08-31,48.7,48.96,47.875,48.16,388721,48.7,48.96,47.875,48.16,388721,0.0,1.0
2023-09-01,49.55,50.13,48.8,49.0,230557,49.55,50.13,48.8,49.0,230557,0.0,1.0
2023-09-05,49.07,49.49,48.77,49.03,165429,49.07,49.49,48.77,49.03,165429,0.0,1.0
2023-09-06,49.69,49.72,48.7827,49.12,147726,49.69,49.72,48.7827,49.12,147726,0.0,1.0
2023-09-07,52.04,52.99,48.18,49.04,334971,52.04,52.99,48.18,49.04,334971,0.0,1.0
2023-09-08,51.6,52.68,51.565,52.0,252081,51.6,52.68,51.565,52.0,252081,0.0,1.0
2023-09-11,50.03,51.92,49.74,51.92,353448,50.03,51.92,49.74,51.92,353448,0.0,1.0
2023-09-12,47.66,49.99,47.57,49.51,172331,47.66,49.99,47.57,49.51,172331,0.0,1.0
2023-09-13,47.23,47.78,46.65,47.46,213194,47.23,47.78,46.65,47.46,213194,0.0,1.0
2023-09-14,46.68,47.72,45.935,47.23,245131,46.68,47.72,45.935,47.23,245131,0.0,1.0
2023-09-15,45.89,46.48,44.96,46.48,503500,45.89,46.48,44.96,46.48,503500,0.0,1.0
2023-09-18,46.39,47.245,45.455,45.89,299725,46.39,47.245,45.455,45.89,299725,0.0,1.0
2023-09-19,45.36,46.14,44.38,46.14,301831,45.36,46.14,44.38,46.14,301831,0.0,1.0
2023-09-20,44.29,46.25,44.26,45.65,178778,44.29,46.25,44.26,45.65,178778,0.0,1.0
2023-09-21,43.04,43.72,42.75,43.46,237362,43.04,43.72,42.75,43.46,237362,0.0,1.0
2023-09-22,42.93,43.62,42.5301,43.47,145815,42.93,43.62,42.5301,43.47,145815,0.0,1.0
2023-09-25,43.19,43.59,42.18,42.5,154568,43.19,43.59,42.18,42.5,154568,0.0,1.0
2023-09-26,42.4,43.36,42.21,42.87,178724,42.4,43.36,42.21,42.87,178724,0.0,1.0
2023-09-27,43.16,43.63,42.27,42.76,177400,43.16,43.63,42.27,42.76,177400,0.0,1.0
2023-09-28,44.63,45.19,42.45,42.9,226087,44.63,45.19,42.45,42.9,226087,0.0,1.0
2023-09-29,45.61,46.56,45.0128,45.13,229454,45.61,46.56,45.0128,45.13,229454,0.0,1.0
2023-10-02,44.55,45.915,44.05,45.45,158590,44.55,45.915,44.05,45.45,158590,0.0,1.0
2023-10-03,42.31,44.44,42.12,44.04,177455,42.31,44.44,42.12,44.04,177455,0.0,1.0
2023-10-04,43.34,43.78,42.1,42.47,221543,43.34,43.78,42.1,42.47,221543,0.0,1.0
2023-10-05,41.28,43.095,41.1,43.08,327644,41.28,43.095,41.1,43.08,327644,0.0,1.0
2023-10-06,42.46,42.4994,40.3477,40.51,277019,42.46,42.4994,40.3477,40.51,277019,0.0,1.0
2023-10-09,42.64,43.1,41.46,41.63,205832,42.64,43.1,41.46,41.63,205832,0.0,1.0
2023-10-10,43.11,44.445,42.8,42.8,332357,43.11,44.445,42.8,42.8,332357,0.0,1.0
2023-10-11,43.11,44.26,42.34,43.4,255735,43.11,44.26,42.34,43.4,255735,0.0,1.0
2023-10-12,41.82,42.7,41.455,42.41,319991,41.82,42.7,41.455,42.41,319991,0.0,1.0
2023-10-13,41.27,41.79,41.185,41.66,309914,41.27,41.79,41.185,41.66,309914,0.0,1.0
2023-10-16,42.81,43.17,41.375,41.5,178715,42.81,43.17,41.375,41.5,178715,0.0,1.0
2023-10-17,43.72,44.28,42.04,42.04,277426,43.72,44.28,42.04,42.04,277426,0.0,1.0
2023-10-18,41.94,43.555,41.778,43.32,162375,41.94,43.555,41.778,43.32,162375,0.0,1.0
2023-10-19,42.65,43.64,41.77,42.28,505087,42.65,43.64,41.77,42.28,505087,0.0,1.0
2023-10-20,41.05,42.86,40.84,42.86,613123,41.05,42.86,40.84,42.86,613123,0.0,1.0
2023-10-23,40.67,41.62,39.71,40.49,206466,40.67,41.62,39.71,40.49,206466,0.0,1.0
2023-10-24,41.6,42.59,40.84,40.84,240591,41.6,42.59,40.84,40.84,240591,0.0,1.0
2023-10-25,40.29,41.35,40.17,41.2,400564,40.29,41.35,40.17,41.2,400564,0.0,1.0
2023-10-26,40.06,40.95,39.16,40.55,194965,40.06,40.95,39.16,40.55,194965,0.0,1.0
2023-10-27,39.98,40.58,39.67,40.22,181204,39.98,40.58,39.67,40.22,181204,0.0,1.0
2023-10-30,39.23,40.535,39.2,40.25,186580,39.23,40.535,39.2,40.25,186580,0.0,1.0
2023-10-31,39.46,40.29,38.57,39.26,274541,39.46,40.29,38.57,39.26,274541,0.0,1.0
2023-11-01,39.13,39.59,38.41,39.41,261488,39.13,39.59,38.41,39.41,261488,0.0,1.0
2023-11-02,41.72,42.99,39.99,39.99,481694,41.72,42.99,39.99,39.99,481694,0.0,1.0
2023-11-03,39.9,40.5,38.2,38.95,879035,39.9,40.5,38.2,38.95,879035,0.0,1.0
2023-11-06,37.4,39.81,37.08,39.71,605038,37.4,39.81,37.08,39.71,605038,0.0,1.0
2023-11-07,38.25,40.44,37.85,39.14,769034,38.25,40.44,37.85,39.14,769034,0.0,1.0
2023-11-08,38.2,38.27,36.93,38.09,328333,38.2,38.27,36.93,38.09,328333,0.0,1.0
2023-11-09,35.61,38.5,35.42,38.45,450487,35.61,38.5,35.42,38.45,450487,0.0,1.0
2023-11-10,36.21,36.37,35.325,35.41,425977,36.21,36.37,35.325,35.41,425977,0.0,1.0
2023-11-13,35.79,36.1,35.387,36.0,254119,35.79,36.1,35.387,36.0,254119,0.0,1.0
2023-11-14,37.91,38.67,37.18,37.28,552409,37.91,38.67,37.18,37.28,552409,0.0,1.0
2023-11-15,38.78,40.67,38.07,38.07,523459,38.78,40.67,38.07,38.07,523459,0.0,1.0
2023-11-16,36.65,38.5424,36.37,38.47,449458,36.65,38.5424,36.37,38.47,449458,0.0,1.0
2023-11-17,36.75,37.05,36.28,36.81,612563,36.75,37.05,36.28,36.81,612563,0.0,1.0
2023-11-20,37.6,38.83,36.62,36.97,471076,37.6,38.83,36.62,36.97,471076,0.0,1.0
2023-11-21,37.02,37.61,36.0613,37.31,334692,37.02,37.61,36.0613,37.31,334692,0.0,1.0
2023-11-22,36.06,37.86,35.9,37.24,408909,36.06,37.86,35.9,37.24,408909,0.0,1.0
2023-11-24,36.19,36.285,35.6,35.88,131761,36.19,36.285,35.6,35.88,131761,0.0,1.0
2023-11-27,35.56,36.25,35.51,35.86,343940,35.56,36.25,35.51,35.86,343940,0.0,1.0
2023-11-28,35.28,35.9699,35.11,35.52,446127,35.28,35.9699,35.11,35.52,446127,0.0,1.0
2023-11-29,36.24,37.29,35.97,35.97,484125,36.24,37.29,35.97,35.97,484125,0.0,1.0
2023-11-30,36.24,37.24,35.95,36.54,590131,36.24,37.24,35.95,36.54,590131,0.0,1.0
2023-12-01,37.69,37.83,36.13,36.33,488489,37.69,37.83,36.13,36.33,488489,0.0,1.0
2023-12-04,38.1,38.44,37.24,37.36,353575,38.1,38.44,37.24,37.36,353575,0.0,1.0
2023-12-05,38.42,38.6,37.32,38.01,381115,38.42,38.6,37.32,38.01,381115,0.0,1.0
2023-12-06,38.02,39.0,37.745,38.48,342589,38.02,39.0,37.745,38.48,342589,0.0,1.0
2023-12-07,36.23,37.88,36.18,37.82,345956,36.23,37.88,36.18,37.82,345956,0.0,1.0
2023-12-08,36.54,36.7,35.3838,35.79,289999,36.54,36.7,35.3838,35.79,289999,0.0,1.0
2023-12-11,36.61,37.27,35.6401,36.1,361684,36.61,37.27,35.6401,36.1,361684,0.0,1.0
2023-12-12,35.8,36.61,35.7,36.61,459989,35.8,36.61,35.7,36.61,459989,0.0,1.0
2023-12-13,36.85,36.89,34.54,35.78,674152,36.85,36.89,34.54,35.78,674152,0.0,1.0
2023-12-14,37.4,39.09,37.07,37.51,586577,37.4,39.09,37.07,37.51,586577,0.0,1.0
2023-12-15,38.32,38.77,37.31,37.71,1306165,38.32,38.77,37.31,37.71,1306165,0.0,1.0
2023-12-18,38.64,38.81,37.64,38.3,506645,38.64,38.81,37.64,38.3,506645,0.0,1.0
2023-12-19,39.08,40.4,38.905,39.15,508242,39.08,40.4,38.905,39.15,508242,0.0,1.0
2023-12-20,37.95,39.895,37.895,38.94,491124,37.95,39.895,37.895,38.94,491124,0.0,1.0
2023-12-21,40.03,40.15,37.8041,38.4,736363,40.03,40.15,37.8041,38.4,736363,0.0,1.0
2023-12-22,39.66,40.53,39.22,40.18,308235,39.66,40.53,39.22,40.18,308235,0.0,1.0
2023-12-26,39.67,39.81,39.2692,39.54,192073,39.67,39.81,39.2692,39.54,192073,0.0,1.0
2023-12-27,39.0,40.0,38.64,39.79,292630,39.0,40.0,38.64,39.79,292630,0.0,1.0
2023-12-28,38.87,39.57,38.61,38.76,241287,38.87,39.57,38.61,38.76,241287,0.0,1.0
2023-12-29,37.66,38.9772,37.55,38.66,288333,37.66,38.9772,37.55,38.66,288333,0.0,1.0
2024-01-02,35.14,37.13,35.0,37.13,465652,35.14,37.13,35.0,37.13,465652,0.0,1.0
2024-01-03,33.11,34.74,33.07,34.38,469726,33.11,34.74,33.07,34.38,469726,0.0,1.0
2024-01-04,33.99,34.91,32.88,33.07,954078,33.99,34.91,32.88,33.07,954078,0.0,1.0
2024-01-05,33.38,34.16,33.15,33.55,467101,33.38,34.16,33.15,33.55,467101,0.0,1.0
2024-01-08,34.7,35.05,33.5,33.6,498646,34.7,35.05,33.5,33.6,498646,0.0,1.0
2024-01-09,33.75,34.98,33.73,34.12,471056,33.75,34.98,33.73,34.12,471056,0.0,1.0
2024-01-10,34.16,34.44,33.4,33.77,400901,34.16,34.44,33.4,33.77,400901,0.0,1.0
2024-01-11,34.57,35.8365,34.0,35.29,418728,34.57,35.8365,34.0,35.29,418728,0.0,1.0
2024-01-12,33.71,34.94,33.59,34.3,267546,33.71,34.94,33.59,34.3,267546,0.0,1.0
2024-01-16,32.96,33.36,32.47,33.18,308252,32.96,33.36,32.47,33.18,308252,0.0,1.0
2024-01-17,32.55,32.65,31.59,32.32,345592,32.55,32.65,31.59,32.32,345592,0.0,1.0
2024-01-18,32.18,33.0,31.69,32.76,278351,32.18,33.0,31.69,32.76,278351,0.0,1.0
2024-01-19,32.21,32.46,31.64,32.38,318358,32.21,32.46,31.64,32.38,318358,0.0,1.0
2024-01-22,33.78,34.19,32.25,32.27,374428,33.78,34.19,32.25,32.27,374428,0.0,1.0
2024-01-23,34.19,34.59,33.7217,34.26,317010,34.19,34.59,33.7217,34.26,317010,0.0,1.0
2024-01-24,33.83,34.85,33.74,34.75,269383,33.83,34.85,33.74,34.75,269383,0.0,1.0
2024-01-25,33.75,34.43,33.36,34.43,279098,33.75,34.43,33.36,34.43,279098,0.0,1.0
2024-01-26,33.71,34.5,33.64,34.05,290087,33.71,34.5,33.64,34.05,290087,0.0,1.0
2024-01-29,35.22,35.255,33.7,33.72,280610,35.22,35.255,33.7,33.72,280610,0.0,1.0
2024-01-30,33.95,34.99,33.915,34.89,223203,33.95,34.99,33.915,34.89,223203,0.0,1.0
2024-01-31,32.63,33.85,32.55,33.76,377964,32.63,33.85,32.55,33.76,377964,0.0,1.0
2024-02-01,32.87,33.404,32.32,32.87,243477,32.87,33.404,32.32,32.87,243477,0.0,1.0
2024-02-02,32.78,32.96,31.85,32.5,294043,32.78,32.96,31.85,32.5,294043,0.0,1.0
2024-02-05,31.53,32.3,30.87,32.29,394706,31.53,32.3,30.87,32.29,394706,0.0,1.0
2024-02-06,32.38,32.4,31.42,31.5,319045,32.38,32.4,31.42,31.5,319045,0.0,1.0
2024-02-07,32.25,32.6,31.715,32.6,283152,32.25,32.6,31.715,32.6,283152,0.0,1.0
2024-02-08,32.64,32.8606,31.91,32.26,272809,32.64,32.8606,31.91,32.26,272809,0.0,1.0
2024-02-09,33.26,33.65,32.78,33.05,359203,33.26,33.65,32.78,33.05,359203,0.0,1.0
2024-02-12,33.81,34.55,33.11,33.31,432040,33.81,34.55,33.11,33.31,432040,0.0,1.0
2024-02-13,31.68,32.59,31.26,32.08,788851,31.68,32.59,31.26,32.08,788851,0.0,1.0
2024-02-14,33.38,33.44,31.86,32.38,538506,33.38,33.44,31.86,32.38,538506,0.0,1.0
2024-02-15,37.61,38.5,35.19,35.65,980503,37.61,38.5,35.19,35.65,980503,0.0,1.0
2024-02-16,37.23,38.25,36.43,37.8,814057,37.23,38.25,36.43,37.8,814057,0.0,1.0
2024-02-20,36.15,36.69,35.62,36.44,510636,36.15,36.69,35.62,36.44,510636,0.0,1.0
2024-02-21,32.62,35.53,32.3109,35.21,1345274,32.62,35.53,32.3109,35.21,1345274,0.0,1.0
2024-02-22,32.98,33.93,32.23,33.43,626381,32.98,33.93,32.23,33.43,626381,0.0,1.0
2024-02-23,31.95,32.98,31.79,32.67,390642,31.95,32.98,31.79,32.67,390642,0.0,1.0
2024-02-26,33.19,33.5,31.63,31.75,471976,33.19,33.5,31.63,31.75,471976,0.0,1.0
2024-02-27,33.2,34.1,32.93,33.57,419506,33.2,34.1,32.93,33.57,419506,0.0,1.0
2024-02-28,34.25,34.85,33.22,33.22,548083,34.25,34.85,33.22,33.22,548083,0.0,1.0
2024-02-29,34.85,35.85,34.71,35.0,545294,34.85,35.85,34.71,35.0,545294,0.0,1.0
2024-03-01,35.76,36.1984,34.69,35.0,432966,35.76,36.1984,34.69,35.0,432966,0.0,1.0
2024-03-04,35.58,36.2,35.01,36.2,383732,35.58,36.2,35.01,36.2,383732,0.0,1.0
2024-03-05,32.84,34.99,32.27,34.82,565581,32.84,34.99,32.27,34.82,565581,0.0,1.0
2024-03-06,35.45,35.76,33.47,33.8,595277,35.45,35.76,33.47,33.8,595277,0.0,1.0
2024-03-07,36.57,36.91,35.2,35.4,593081,36.57,36.91,35.2,35.4,593081,0.0,1.0
2024-03-08,36.63,37.8,35.9874,37.0,696366,36.63,37.8,35.9874,37.0,696366,0.0,1.0
2024-03-11,35.95,37.15,35.9,36.47,321406,35.95,37.15,35.9,36.47,321406,0.0,1.0
2024-03-12,35.57,36.34,35.2,35.95,265719,35.57,36.34,35.2,35.95,265719,0.0,1.0
2024-03-13,35.9,36.785,35.63,36.72,611858,35.9,36.785,35.63,36.72,611858,0.0,1.0
2024-03-14,36.79,37.7,35.71,35.71,906306,36.79,37.7,35.71,35.71,906306,0.0,1.0
2024-03-15,36.19,37.475,36.095,36.29,962131,36.19,37.475,36.095,36.29,962131,0.0,1.0
2024-03-18,36.64,37.25,35.04,36.12,641624,36.64,37.25,35.04,36.12,641624,0.0,1.0
2024-03-19,36.58,36.89,35.2,36.0,659909,36.58,36.89,35.2,36.0,659909,0.0,1.0
2024-03-20,37.91,38.44,36.06,36.6,607861,37.91,38.44,36.06,36.6,607861,0.0,1.0
2024-03-21,39.06,40.14,38.01,38.5,1410495,39.06,40.14,38.01,38.5,1410495,0.0,1.0
2024-03-22,38.17,39.075,36.84,39.0,639112,38.17,39.075,36.84,39.0,639112,0.0,1.0
2024-03-25,37.92,38.515,37.62,38.17,281002,37.92,38.515,37.62,38.17,281002,0.0,1.0
2024-03-26,37.75,38.52,37.61,38.42,263883,37.75,38.52,37.61,38.42,263883,0.0,1.0
2024-03-27,39.22,39.27,37.51,38.15,461417,39.22,39.27,37.51,38.15,461417,0.0,1.0
2024-03-28,39.95,40.8,38.9801,39.22,485211,39.95,40.8,38.9801,39.22,485211,0.0,1.0
2024-04-01,37.82,39.5,37.335,39.17,406430,37.82,39.5,37.335,39.17,406430,0.0,1.0
2024-04-02,37.49,37.49,36.2201,36.79,403920,37.49,37.49,36.2201,36.79,403920,0.0,1.0
2024-04-03,37.51,37.71,36.9001,37.12,299466,37.51,37.71,36.9001,37.12,299466,0.0,1.0
2024-04-04,37.25,38.77,36.75,38.24,476397,37.25,38.77,36.75,38.24,476397,0.0,1.0
2024-04-05,38.03,38.11,37.02,37.11,321518,38.03,38.11,37.02,37.11,321518,0.0,1.0
2024-04-08,39.82,39.87,38.18,38.52,346513,39.82,39.87,38.18,38.52,346513,0.0,1.0
2024-04-09,41.12,42.175,40.175,40.32,413390,41.12,42.175,40.175,40.32,413390,0.0,1.0
2024-04-10,39.4,39.6,38.52,39.48,461113,39.4,39.6,38.52,39.48,461113,0.0,1.0
2024-04-11,39.66,39.95,38.455,39.75,419111,39.66,39.95,38.455,39.75,419111,0.0,1.0
2024-04-12,38.47,39.365,38.0,39.09,492909,38.47,39.365,38.0,39.09,492909,0.0,1.0
2024-04-15,37.99,38.62,37.55,38.46,954929,37.99,38.62,37.55,38.46,954929,0.0,1.0
2024-04-16,36.52,38.51,36.22,37.54,792073,36.52,38.51,36.22,37.54,792073,0.0,1.0
2024-04-17,35.39,37.92,35.35,36.58,543934,35.39,37.92,35.35,36.58,543934,0.0,1.0
2024-04-18,34.86,35.835,34.29,35.36,635404,34.86,35.835,34.29,35.36,635404,0.0,1.0
2024-04-19,34.55,35.2,34.03,34.65,496218,34.55,35.2,34.03,34.65,496218,0.0,1.0
2024-04-22,35.12,35.49,34.21,34.78,410492,35.12,35.49,34.21,34.78,410492,0.0,1.0
2024-04-23,36.59,37.09,34.78,35.02,379960,36.59,37.09,34.78,35.02,379960,0.0,1.0
2024-04-24,36.66,37.27,36.47,36.63,267669,36.66,37.27,36.47,36.63,267669,0.0,1.0
2024-04-25,36.2,36.405,35.06,35.87,512207,36.2,36.405,35.06,35.87,512207,0.0,1.0
2024-04-26,37.56,38.13,36.03,36.54,380380,37.56,38.13,36.03,36.54,380380,0.0,1.0
2024-04-29,38.37,38.53,37.57,37.77,417105,38.37,38.53,37.57,37.77,417105,0.0,1.0
2024-04-30,37.44,38.43,37.39,37.85,456743,37.44,38.43,37.39,37.85,456743,0.0,1.0
2024-05-01,36.73,38.6,36.54,37.31,566111,36.73,38.6,36.54,37.31,566111,0.0,1.0
2024-05-02,31.03,32.09,28.22,32.0,2289918,31.03,32.09,28.22,32.0,2289918,0.0,1.0
2024-05-03,31.98,32.54,30.9501,31.36,795544,31.98,32.54,30.9501,31.36,795544,0.0,1.0
2024-05-06,32.97,33.085,32.0,32.0,543542,32.97,33.085,32.0,32.0,543542,0.0,1.0
2024-05-07,31.83,32.85,31.65,32.85,433654,31.83,32.85,31.65,32.85,433654,0.0,1.0
2024-05-08,32.1,32.11,31.36,31.37,355074,32.1,32.11,31.36,31.37,355074,0.0,1.0
2024-05-09,31.66,31.99,31.43,31.98,300498,31.66,31.99,31.43,31.98,300498,0.0,1.0
2024-05-10,32.24,32.28,31.38,31.66,405994,32.24,32.28,31.38,31.66,405994,0.0,1.0
2024-05-13,33.29,34.0,32.385,32.5,502412,33.29,34.0,32.385,32.5,502412,0.0,1.0
2024-05-14,33.62,34.64,33.535,33.65,527705,33.62,34.64,33.535,33.65,527705,0.0,1.0
2024-05-15,33.44,34.3,33.09,34.2,406248,33.44,34.3,33.09,34.2,406248,0.0,1.0
2024-05-16,33.37,33.91,33.0,33.2,288292,33.37,33.91,33.0,33.2,288292,0.0,1.0
2024-05-17,33.15,33.58,32.93,33.58,316512,33.15,33.58,32.93,33.58,316512,0.0,1.0
2024-05-20,32.43,33.07,32.195,33.07,380890,32.43,33.07,32.195,33.07,380890,0.0,1.0
2024-05-21,32.02,32.4,31.62,32.17,434622,32.02,32.4,31.62,32.17,434622,0.0,1.0
2024-05-22,32.01,32.13,31.54,31.99,456580,32.01,32.13,31.54,31.99,456580,0.0,1.0
2024-05-23,31.5,32.33,30.9,32.28,616421,31.5,32.33,30.9,32.28,616421,0.0,1.0
2024-05-24,31.05,31.74,30.9482,31.5,358667,31.05,31.74,30.9482,31.5,358667,0.0,1.0
2024-05-28,29.86,31.265,29.32,31.25,625939,29.86,31.265,29.32,31.25,625939,0.0,1.0
2024-05-29,29.67,30.34,29.2,29.39,364848,29.67,30.34,29.2,29.39,364848,0.0,1.0
2024-05-30,28.46,29.6,27.95,29.31,715249,28.46,29.6,27.95,29.31,715249,0.0,1.0
2024-05-31,28.39,28.99,27.81,28.79,501907,28.39,28.99,27.81,28.79,501907,0.0,1.0
2024-06-03,28.75,29.34,28.59,29.13,535528,28.75,29.34,28.59,29.13,535528,0.0,1.0
2024-06-04,28.06,28.67,27.81,28.28,488535,28.06,28.67,27.81,28.28,488535,0.0,1.0
2024-06-05,28.49,28.89,28.0309,28.32,306756,28.49,28.89,28.0309,28.32,306756,0.0,1.0
2024-06-06,28.24,28.94,28.16,28.19,305379,28.24,28.94,28.16,28.19,305379,0.0,1.0
2024-06-07,27.38,28.19,27.32,27.93,354020,27.38,28.19,27.32,27.93,354020,0.0,1.0
2024-06-10,27.83,28.23,26.71,27.05,372883,27.83,28.23,26.71,27.05,372883,0.0,1.0
2024-06-11,28.08,28.34,27.32,27.5,404528,28.08,28.34,27.32,27.5,404528,0.0,1.0
2024-06-12,29.28,31.35,28.65,29.28,694595,29.28,31.35,28.65,29.28,694595,0.0,1.0
2024-06-13,28.67,29.3737,28.21,29.33,517830,28.67,29.3737,28.21,29.33,517830,0.0,1.0
2024-06-14,27.95,28.48,27.53,28.48,406913,27.95,28.48,27.53,28.48,406913,0.0,1.0
2024-06-17,26.96,27.89,26.74,27.59,720328,26.96,27.89,26.74,27.59,720328,0.0,1.0
2024-06-18,26.81,27.51,26.28,26.8,875297,26.81,27.51,26.28,26.8,875297,0.0,1.0
2024-06-20,27.46,27.895,26.36,26.78,413535,27.46,27.895,26.36,26.78,413535,0.0,1.0
2024-06-21,27.98,28.04,27.2901,27.51,962521,27.98,28.04,27.2901,27.51,962521,0.0,1.0
2024-06-24,28.14,28.46,27.81,27.87,498575,28.14,28.46,27.81,27.87,498575,0.0,1.0
2024-06-25,28.99,29.02,27.685,28.11,411998,28.99,29.02,27.685,28.11,411998,0.0,1.0
2024-06-26,29.76,29.795,28.59,28.83,540936,29.76,29.795,28.59,28.83,540936,0.0,1.0
2024-06-27,30.53,30.75,29.6,29.68,441970,30.53,30.75,29.6,29.68,441970,0.0,1.0
2024-06-28,30.86,31.125,30.395,30.84,573044,30.86,31.125,30.395,30.84,573044,0.0,1.0
2024-07-01,30.76,31.04,30.26,30.75,500646,30.76,31.04,30.26,30.75,500646,0.0,1.0
2024-07-02,31.13,31.4687,30.65,31.13,381267,31.13,31.4687,30.65,31.13,381267,0.0,1.0
2024-07-03,30.79,31.5,30.78,31.13,315088,30.79,31.5,30.78,31.13,315088,0.0,1.0
2024-07-05,31.09,31.25,30.715,30.75,892238,31.09,31.25,30.715,30.75,892238,0.0,1.0
2024-07-08,31.78,31.8899,30.72,31.1,549309,31.78,31.8899,30.72,31.1,549309,0.0,1.0
2024-07-09,32.02,32.09,31.035,31.64,663777,32.02,32.09,31.035,31.64,663777,0.0,1.0
2024-07-10,32.84,33.9,32.6,32.75,884873,32.84,33.9,32.6,32.75,884873,0.0,1.0
2024-07-11,32.49,34.37,31.94,33.72,1471267,32.49,34.37,31.94,33.72,1471267,0.0,1.0
2024-07-12,33.64,33.9,32.69,32.69,575617,33.64,33.9,32.69,32.69,575617,0.0,1.0
2024-07-15,34.5,34.93,34.17,34.39,696176,34.5,34.93,34.17,34.39,696176,0.0,1.0
2024-07-16,35.46,35.5,34.71,34.84,676718,35.46,35.5,34.71,34.84,676718,0.0,1.0
2024-07-17,35.58,36.19,34.83,34.83,619024,35.58,36.19,34.83,34.83,619024,0.0,1.0
2024-07-18,35.37,36.31,34.79,35.5,718984,35.37,36.31,34.79,35.5,718984,0.0,1.0
2024-07-19,35.3,36.07,35.18,35.57,707151,35.3,36.07,35.18,35.57,707151,0.0,1.0
2024-07-22,34.94,35.36,34.5401,35.3,610397,34.94,35.36,34.5401,35.3,610397,0.0,1.0
2024-07-23,35.62,35.9,34.9388,35.0,606017,35.62,35.9,34.9388,35.0,606017,0.0,1.0
2024-07-24,35.08,36.75,34.9,36.0,594862,35.08,36.75,34.9,36.0,594862,0.0,1.0
2024-07-25,37.49,38.7,35.39,35.55,1197107,37.49,38.7,35.39,35.55,1197107,0.0,1.0
2024-07-26,37.75,38.18,37.02,37.98,457675,37.75,38.18,37.02,37.98,457675,0.0,1.0
2024-07-29,37.8,38.395,37.4,38.33,683997,37.8,38.395,37.4,38.33,683997,0.0,1.0
2024-07-30,37.02,38.48,34.55,36.4,1970534,37.02,38.48,34.55,36.4,1970534,0.0,1.0
2024-07-31,36.94,37.32,36.11,36.42,1156206,36.94,37.32,36.11,36.42,1156206,0.0,1.0
2024-08-01,29.425,35.85,29.42,35.75,2813150,29.425,35.85,29.42,35.75,2813150,0.0,1.0
2024-08-02,29.84,29.995,27.55,28.23,1307094,29.84,29.995,27.55,28.23,1307094,0.0,1.0
2024-08-05,28.66,29.39,27.24,27.5,1141014,28.66,29.39,27.24,27.5,1141014,0.0,1.0
2024-08-06,27.79,28.89,27.49,28.88,1215342,27.79,28.89,27.49,28.88,1215342,0.0,1.0
2024-08-07,27.04,28.34,26.895,28.32,994613,27.04,28.34,26.895,28.32,994613,0.0,1.0
2024-08-08,28.39,28.53,27.15,27.48,578827,28.39,28.53,27.15,27.48,578827,0.0,1.0
2024-08-09,28.23,28.6,27.84,28.4,559569,28.23,28.6,27.84,28.4,559569,0.0,1.0
2024-08-12,27.99,28.75,27.58,28.66,601125,27.99,28.75,27.58,28.66,601125,0.0,1.0
2024-08-13,30.0,30.05,28.25,28.28,1361285,30.0,30.05,28.25,28.28,1361285,0.0,1.0
2024-08-14,30.04,30.65,29.75,30.25,758544,30.04,30.65,29.75,30.25,758544,0.0,1.0
2024-08-15,30.84,31.31,30.34,31.0,956495,30.84,31.31,30.34,31.0,956495,0.0,1.0
2024-08-16,31.01,31.04,30.38,30.66,837877,31.01,31.04,30.38,30.66,837877,0.0,1.0
2024-08-19,31.23,31.678,30.79,31.36,396861,31.23,31.678,30.79,31.36,396861,0.0,1.0
2024-08-20,31.32,31.76,30.84,31.16,467352,31.32,31.76,30.84,31.16,467352,0.0,1.0
2024-08-21,31.16,31.58,30.875,31.3,301698,31.16,31.58,30.875,31.3,301698,0.0,1.0
2024-08-22,30.8,31.79,30.54,31.45,442008,30.8,31.79,30.54,31.45,442008,0.0,1.0
2024-08-23,31.45,31.78,31.23,31.36,363103,31.45,31.78,31.23,31.36,363103,0.0,1.0
2024-08-26,31.79,32.04,31.2901,31.52,341503,31.79,32.04,31.2901,31.52,341503,0.0,1.0
2024-08-27,31.57,31.99,31.09,31.61,276182,31.57,31.99,31.09,31.61,276182,0.0,1.0
2024-08-28,31.2,31.91,30.92,31.53,231666,31.2,31.91,30.92,31.53,231666,0.0,1.0
2024-08-29,32.48,32.83,31.38,31.5,519215,32.48,32.83,31.38,31.5,519215,0.0,1.0
2024-08-30,32.44,33.08,32.02,33.08,486568,32.44,33.08,32.02,33.08,486568,0.0,1.0
2024-09-03,31.61,32.6,31.6,31.92,436415,31.61,32.6,31.6,31.92,436415,0.0,1.0
2024-09-04,31.29,31.89,31.02,31.32,262281,31.29,31.89,31.02,31.32,262281,0.0,1.0
2024-09-05,31.35,31.63,30.77,31.29,272471,31.35,31.63,30.77,31.29,272471,0.0,1.0
2024-09-06,30.04,31.81,29.96,31.52,387316,30.04,31.81,29.96,31.52,387316,0.0,1.0
2024-09-09,30.07,30.7016,29.86,30.25,326710,30.07,30.7016,29.86,30.25,326710,0.0,1.0
2024-09-10,31.4,31.67,30.33,31.45,498652,31.4,31.67,30.33,31.45,498652,0.0,1.0
2024-09-11,31.45,31.73,30.595,31.17,376632,31.45,31.73,30.595,31.17,376632,0.0,1.0
2024-09-12,31.49,32.065,31.2,31.68,253045,31.49,32.065,31.2,31.68,253045,0.0,1.0
2024-09-13,32.87,33.17,32.13,32.33,318053,32.87,33.17,32.13,32.33,318053,0.0,1.0
2024-09-16,33.47,33.59,32.83,32.92,335373,33.47,33.59,32.83,32.92,335373,0.0,1.0
2024-09-17,33.12,33.85,32.95,33.82,319591,33.12,33.85,32.95,33.82,319591,0.0,1.0
2024-09-18,33.15,34.2,32.8618,33.29,264582,33.15,34.2,32.8618,33.29,264582,0.0,1.0
2024-09-19,33.75,34.18,33.53,34.11,319110,33.75,34.18,33.53,34.11,319110,0.0,1.0
2024-09-20,33.41,33.88,33.25,33.73,656200,33.41,33.88,33.25,33.73,656200,0.0,1.0
2024-09-23,32.98,33.46,32.81,33.3,218133,32.98,33.46,32.81,33.3,218133,0.0,1.0
2024-09-24,32.57,33.41,32.44,33.12,387318,32.57,33.41,32.44,33.12,387318,0.0,1.0
2024-09-25,34.27,34.32,32.36,32.36,384609,34.27,34.32,32.36,32.36,384609,0.0,1.0
2024-09-26,34.97,35.34,34.4044,34.8,435798,34.97,35.34,34.4044,34.8,435798,0.0,1.0
2024-09-27,34.94,35.99,34.91,35.28,263755,34.94,35.99,34.91,35.28,263755,0.0,1.0
2024-09-30,34.14,35.205,33.875,34.53,329206,34.14,35.205,33.875,34.53,329206,0.0,1.0
2024-10-01,32.91,34.35,32.81,34.11,328940,32.91,34.35,32.81,34.11,328940,0.0,1.0
2024-10-02,34.05,34.66,32.2737,32.55,350556,34.05,34.66,32.2737,32.55,350556,0.0,1.0
2024-10-03,34.0,34.11,33.42,33.65,321083,34.0,34.11,33.42,33.65,321083,0.0,1.0
2024-10-04,33.83,34.75,33.375,34.57,390889,33.83,34.75,33.375,34.57,390889,0.0,1.0
2024-10-07,32.9,33.6014,32.47,33.49,267707,32.9,33.6014,32.47,33.49,267707,0.0,1.0
2024-10-08,32.4,33.35,32.19,32.76,316671,32.4,33.35,32.19,32.76,316671,0.0,1.0
2024-10-09,32.33,32.84,32.26,32.38,328858,32.33,32.84,32.26,32.38,328858,0.0,1.0
2024-10-10,32.13,32.51,31.66,31.76,286933,32.13,32.51,31.66,31.76,286933,0.0,1.0
2024-10-11,31.31,32.17,30.98,31.52,548555,31.31,32.17,30.98,31.52,548555,0.0,1.0
2024-10-14,31.88,32.19,31.13,31.45,419901,31.88,32.19,31.13,31.45,419901,0.0,1.0
2024-10-15,30.99,32.255,30.97,31.85,1186474,30.99,32.255,30.97,31.85,1186474,0.0,1.0
2024-10-16,31.11,31.305,30.68,31.22,505770,31.11,31.305,30.68,31.22,505770,0.0,1.0
2024-10-17,30.81,31.225,30.44,31.22,349562,30.81,31.225,30.44,31.22,349562,0.0,1.0
2024-10-18,31.47,32.2,30.64,30.91,2202142,31.47,32.2,30.64,30.91,2202142,0.0,1.0
2024-10-21,31.01,31.85,30.572,31.39,378368,31.01,31.85,30.572,31.39,378368,0.0,1.0
2024-10-22,31.07,31.21,30.55,30.99,312122,31.07,31.21,30.55,30.99,312122,0.0,1.0
2024-10-23,30.7,31.15,30.375,31.13,228864,30.7,31.15,30.375,31.13,228864,0.0,1.0
2024-10-24,32.0,32.22,30.75,31.03,388192,32.0,32.22,30.75,31.03,388192,0.0,1.0
2024-10-25,32.3,32.6,31.83,32.36,428584,32.3,32.6,31.83,32.36,428584,0.0,1.0
2024-10-28,33.38,33.65,32.53,32.54,427705,33.38,33.65,32.53,32.54,427705,0.0,1.0
2024-10-29,34.34,34.54,32.93,33.3,625264,34.34,34.54,32.93,33.3,625264,0.0,1.0
2024-10-30,35.3,35.8,34.0,34.0,563095,35.3,35.8,34.0,34.0,563095,0.0,1.0
2024-10-31,35.75,35.98,34.92,35.3,500345,35.75,35.98,34.92,35.3,500345,0.0,1.0
2024-11-01,36.63,37.7,35.78,35.82,656404,36.63,37.7,35.78,35.82,656404,0.0,1.0
2024-11-04,36.82,37.28,35.44,36.37,612281,36.82,37.28,35.44,36.37,612281,0.0,1.0
2024-11-05,38.67,38.77,36.505,36.62,730416,38.67,38.77,36.505,36.62,730416,0.0,1.0
2024-11-06,40.5,41.6,39.07,39.13,1047699,40.5,41.6,39.07,39.13,1047699,0.0,1.0
2024-11-07,41.56,43.33,39.35,42.54,796348,41.56,43.33,39.35,42.54,796348,0.0,1.0
2024-11-08,40.78,41.78,40.55,41.78,503206,40.78,41.78,40.55,41.78,503206,0.0,1.0
2024-11-11,40.28,40.86,37.79,40.85,641245,40.28,40.86,37.79,40.85,641245,0.0,1.0
2024-11-12,39.96,40.672,39.49,39.49,542449,39.96,40.672,39.49,39.49,542449,0.0,1.0
2024-11-13,39.95,41.62,39.65,40.06,685189,39.95,41.62,39.65,40.06,685189,0.0,1.0
2024-11-14,37.6,39.96,37.485,39.92,692234,37.6,39.96,37.485,39.92,692234,0.0,1.0
2024-11-15,36.43,37.66,35.76,37.6,740643,36.43,37.66,35.76,37.6,740643,0.0,1.0
2024-11-18,36.54,36.58,36.02,36.43,397626,36.54,36.58,36.02,36.43,397626,0.0,1.0
2024-11-19,36.83,36.84,35.5304,36.1,504240,36.83,36.84,35.5304,36.1,504240,0.0,1.0
2024-11-20,36.12,37.13,35.62,36.76,437323,36.12,37.13,35.62,36.76,437323,0.0,1.0
2024-11-21,38.55,38.695,36.14,36.41,412660,38.55,38.695,36.14,36.41,412660,0.0,1.0
2024-11-22,38.56,39.655,38.25,38.87,457713,38.56,39.655,38.25,38.87,457713,0.0,1.0
2024-11-25,38.35,39.48,38.12,38.87,783368,38.35,39.48,38.12,38.87,783368,0.0,1.0
2024-11-26,37.67,38.225,37.5,38.02,324635,37.67,38.225,37.5,38.02,324635,0.0,1.0
2024-11-27,37.09,37.99,36.64,37.72,231716,37.09,37.99,36.64,37.72,231716,0.0,1.0
2024-11-29,37.85,38.0,37.05,37.17,163334,37.85,38.0,37.05,37.17,163334,0.0,1.0
2024-12-02,38.86,39.46,37.745,37.87,551673,38.86,39.46,37.745,37.87,551673,0.0,1.0
2024-12-03,38.61,39.14,38.216,38.7,391040,38.61,39.14,38.216,38.7,391040,0.0,1.0
2024-12-04,40.73,41.46,38.945,38.96,619105,40.73,41.46,38.945,38.96,619105,0.0,1.0
2024-12-05,39.45,40.967,39.34,40.77,499757,39.45,40.967,39.34,40.77,499757,0.0,1.0
2024-12-06,40.65,41.0,39.9111,40.07,440337,40.65,41.0,39.9111,40.07,440337,0.0,1.0
2024-12-09,39.42,41.3,39.24,40.46,346300,39.42,41.3,39.24,40.46,346300,0.0,1.0
2024-12-10,37.93,39.98,37.92,39.08,342041,37.93,39.98,37.92,39.08,342041,0.0,1.0
2024-12-11,39.04,39.57,38.29,38.44,277816,39.04,39.57,38.29,38.44,277816,0.0,1.0
2024-12-12,38.47,39.7,38.17,38.87,208147,38.47,39.7,38.17,38.87,208147,0.0,1.0
2024-12-13,36.82,38.52,36.67,38.52,307115,36.82,38.52,36.67,38.52,307115,0.0,1.0
2024-12-16,37.29,37.645,36.73,36.73,340504,37.29,37.645,36.73,36.73,340504,0.0,1.0
2024-12-17,37.46,37.58,36.31,36.96,320217,37.46,37.58,36.31,36.96,320217,0.0,1.0
2024-12-18,35.05,37.87,34.8,37.64,400443,35.05,37.87,34.8,37.64,400443,0.0,1.0
2024-12-19,34.51,35.937,33.88,35.54,547266,34.51,35.937,33.88,35.54,547266,0.0,1.0
2024-12-20,35.28,35.745,33.78,33.97,568326,35.28,35.745,33.78,33.97,568326,0.0,1.0
2024-12-23,34.77,35.7,34.32,35.32,318886,34.77,35.7,34.32,35.32,318886,0.0,1.0
2024-12-24,34.51,34.87,34.45,34.87,125586,34.51,34.87,34.45,34.87,125586,0.0,1.0
2024-12-26,34.63,34.97,34.0,34.28,293766,34.63,34.97,34.0,34.28,293766,0.0,1.0
2024-12-27,33.43,34.555,33.17,34.13,274557,33.43,34.555,33.17,34.13,274557,0.0,1.0
2024-12-30,32.79,32.99,32.2076,32.84,310749,32.79,32.99,32.2076,32.84,310749,0.0,1.0
2024-12-31,32.98,33.54,32.65,33.0,342299,32.98,33.54,32.65,33.0,342299,0.0,1.0
2025-01-02,33.19,33.555,32.7242,33.43,307373,33.19,33.555,32.7242,33.43,307373,0.0,1.0
2025-01-03,33.89,34.36,33.3,33.34,620040,33.89,34.36,33.3,33.34,620040,0.0,1.0
2025-01-06,34.85,34.99,34.08,34.3,453420,34.85,34.99,34.08,34.3,453420,0.0,1.0
2025-01-07,35.11,36.675,34.55,35.0,443373,35.11,36.675,34.55,35.0,443373,0.0,1.0
2025-01-08,34.74,34.9,33.84,34.8,340452,34.74,34.9,33.84,34.8,340452,0.0,1.0
2025-01-10,33.68,34.19,33.02,33.97,299841,33.68,34.19,33.02,33.97,299841,0.0,1.0
2025-01-13,33.14,33.44,32.39,33.03,323721,33.14,33.44,32.39,33.03,323721,0.0,1.0
2025-01-14,32.4,33.97,32.04,33.32,426882,32.4,33.97,32.04,33.32,426882,0.0,1.0
2025-01-15,33.45,33.8,33.0,33.32,313525,33.45,33.8,33.0,33.32,313525,0.0,1.0
2025-01-16,33.79,34.25,33.2823,33.64,298883,33.79,34.25,33.2823,33.64,298883,0.0,1.0
2025-01-17,32.8,34.3,32.71,34.3,290976,32.8,34.3,32.71,34.3,290976,0.0,1.0
2025-01-21,33.36,33.635,32.99,33.23,330788,33.36,33.635,32.99,33.23,330788,0.0,1.0
2025-01-22,32.84,34.0,32.66,33.52,281787,32.84,34.0,32.66,33.52,281787,0.0,1.0
2025-01-23,33.69,33.745,32.12,32.5,551104,33.69,33.745,32.12,32.5,551104,0.0,1.0
2025-01-24,33.52,35.09,33.31,33.82,304372,33.52,35.09,33.31,33.82,304372,0.0,1.0
2025-01-27,34.7,35.35,32.6786,33.0,640924,34.7,35.35,32.6786,33.0,640924,0.0,1.0
2025-01-28,36.84,37.46,34.13,34.76,657833,36.84,37.46,34.13,34.76,657833,0.0,1.0
2025-01-29,35.21,36.84,34.91,36.84,329598,35.21,36.84,34.91,36.84,329598,0.0,1.0
2025-01-30,35.17,35.91,34.84,35.09,301469,35.17,35.91,34.84,35.09,301469,0.0,1.0
2025-01-31,35.09,36.115,34.6901,35.47,327643,35.09,36.115,34.6901,35.47,327643,0.0,1.0
2025-02-03,34.69,34.8,33.62,33.78,265568,34.69,34.8,33.62,33.78,265568,0.0,1.0
2025-02-04,35.0,35.26,34.1801,34.95,298583,35.0,35.26,34.1801,34.95,298583,0.0,1.0
2025-02-05,35.36,35.47,34.375,35.01,280068,35.36,35.47,34.375,35.01,280068,0.0,1.0
2025-02-06,33.59,35.48,33.355,35.48,291060,33.59,35.48,33.355,35.48,291060,0.0,1.0
2025-02-07,33.16,33.915,32.8,33.62,304307,33.16,33.915,32.8,33.62,304307,0.0,1.0
2025-02-10,33.93,34.4162,33.4,33.62,318087,33.93,34.4162,33.4,33.62,318087,0.0,1.0
2025-02-11,33.34,33.84,32.95,33.49,288489,33.34,33.84,32.95,33.49,288489,0.0,1.0
2025-02-12,34.1,34.7,32.68,32.69,376045,34.1,34.7,32.68,32.69,376045,0.0,1.0
2025-02-13,33.49,34.21,31.9,34.21,463265,33.49,34.21,31.9,34.21,463265,0.0,1.0
2025-02-14,31.65,34.25,31.53,33.53,565767,31.65,34.25,31.53,33.53,565767,0.0,1.0
2025-02-18,32.04,32.21,30.79,31.63,809341,32.04,32.21,30.79,31.63,809341,0.0,1.0
2025-02-19,37.23,41.05,36.55,38.11,2156712,37.23,41.05,36.55,38.11,2156712,0.0,1.0
2025-02-20,34.63,38.1817,34.57,38.13,967096,34.63,38.1817,34.57,38.13,967096,0.0,1.0
2025-02-21,33.34,35.15,33.28,34.62,729438,33.34,35.15,33.28,34.62,729438,0.0,1.0
2025-02-24,33.23,33.43,31.5,33.21,936680,33.23,33.43,31.5,33.21,936680,0.0,1.0
2025-02-25,33.37,33.74,31.82,33.13,588650,33.37,33.74,31.82,33.13,588650,0.0,1.0
2025-02-26,33.01,34.4799,32.96,33.4,373364,33.01,34.4799,32.96,33.4,373364,0.0,1.0
2025-02-27,32.39,33.51,32.32,33.18,305957,32.39,33.51,32.32,33.18,305957,0.0,1.0
2025-02-28,32.47,32.66,31.75,32.26,334220,32.47,32.66,31.75,32.26,334220,0.0,1.0
2025-03-03,31.45,32.655,31.225,32.64,452703,31.45,32.655,31.225,32.64,452703,0.0,1.0
2025-03-04,31.64,32.05,30.66,31.0,371740,31.64,32.05,30.66,31.0,371740,0.0,1.0
2025-03-05,32.18,32.29,31.03,31.73,285796,32.18,32.29,31.03,31.73,285796,0.0,1.0
2025-03-06,31.21,32.0,30.6,31.27,378938,31.21,32.0,30.6,31.27,378938,0.0,1.0
2025-03-07,31.85,32.73,30.51,30.94,1099580,31.85,32.73,30.51,30.94,1099580,0.0,1.0
2025-03-10,30.58,31.145,30.13,31.03,646135,30.58,31.145,30.13,31.03,646135,0.0,1.0
2025-03-11,30.13,31.0,29.66,30.54,648126,30.13,31.0,29.66,30.54,648126,0.0,1.0
2025-03-12,30.46,30.6915,29.87,30.49,427051,30.46,30.6915,29.87,30.49,427051,0.0,1.0
2025-03-13,29.03,30.24,28.76,30.12,1555315,29.03,30.24,28.76,30.12,1555315,0.0,1.0
2025-03-14,30.18,30.53,29.57,29.57,768382,30.18,30.53,29.57,29.57,768382,0.0,1.0
2025-03-17,29.8,30.32,29.57,30.08,685138,29.8,30.32,29.57,30.08,685138,0.0,1.0
2025-03-18,29.47,29.68,28.91,29.56,914123,29.47,29.68,28.91,29.56,914123,0.0,1.0
2025-03-19,30.06,30.625,29.33,29.65,573501,30.06,30.625,29.33,29.65,573501,0.0,1.0
2025-03-20,29.68,30.41,29.61,29.79,308588,29.68,30.41,29.61,29.79,308588,0.0,1.0
2025-03-21,30.79,30.82,28.81,29.19,882243,30.79,30.82,28.81,29.19,882243,0.0,1.0
2025-03-24,31.67,31.9,30.92,31.15,589414,31.67,31.9,30.92,31.15,589414,0.0,1.0
2025-03-25,31.96,32.47,31.625,31.94,389099,31.96,32.47,31.625,31.94,389099,0.0,1.0
2025-03-26,31.46,32.23,30.89,31.99,383684,31.46,32.23,30.89,31.99,383684,0.0,1.0
2025-03-27,30.445,31.26,30.4,31.26,270315,30.445,31.26,30.4,31.26,270315,0.0,1.0
2025-03-28,29.34,30.635,29.07,30.32,551744,29.34,30.635,29.07,30.32,551744,0.0,1.0
2025-03-31,28.81,29.0,28.02,28.75,622844,28.81,29.0,28.02,28.75,622844,0.0,1.0
2025-04-01,28.91,29.23,28.49,28.63,369000,28.91,29.23,28.49,28.63,369000,0.0,1.0
2025-04-02,29.48,30.03,28.12,28.38,497993,29.48,30.03,28.12,28.38,497993,0.0,1.0
2025-04-03,27.95,28.24,27.02,28.1,1042207,27.95,28.24,27.02,28.1,1042207,0.0,1.0
2025-04-04,26.4,27.145,25.77,26.87,873823,26.4,27.145,25.77,26.87,873823,0.0,1.0
2025-04-07,25.9,27.5,24.0,24.71,1045294,25.9,27.5,24.0,24.71,1045294,0.0,1.0
2025-04-08,25.77,27.215,25.39,26.95,601893,25.77,27.215,25.39,26.95,601893,0.0,1.0
2025-04-09,28.07,28.665,25.075,25.54,1274639,28.07,28.665,25.075,25.54,1274639,0.0,1.0
2025-04-10,27.25,27.94,26.825,27.69,618928,27.25,27.94,26.825,27.69,618928,0.0,1.0
2025-04-11,27.02,27.27,26.21,27.24,345180,27.02,27.27,26.21,27.24,345180,0.0,1.0
2025-04-14,27.15,27.715,26.45,27.62,381132,27.15,27.715,26.45,27.62,381132,0.0,1.0
2025-04-15,27.43,27.9389,26.96,27.06,374652,27.43,27.9389,26.96,27.06,374652,0.0,1.0
2025-04-16,26.92,27.08,26.135,26.75,525452,26.92,27.08,26.135,26.75,525452,0.0,1.0
2025-04-17,26.55,27.11,26.2,26.8,843065,26.55,27.11,26.2,26.8,843065,0.0,1.0
2025-04-21,25.83,26.23,25.34,26.04,479649,25.83,26.23,25.34,26.04,479649,0.0,1.0
2025-04-22,26.74,27.08,25.5,25.74,544186,26.74,27.08,25.5,25.74,544186,0.0,1.0
2025-04-23,29.56,30.12,28.11,28.32,1301123,29.56,30.12,28.11,28.32,1301123,0.0,1.0
2025-04-24,30.69,30.925,29.505,29.79,657569,30.69,30.925,29.505,29.79,657569,0.0,1.0
2025-04-25,31.32,31.46,30.541,30.58,422655,31.32,31.46,30.541,30.58,422655,0.0,1.0
2025-04-28,30.99,31.68,30.62,31.33,358921,30.99,31.68,30.62,31.33,358921,0.0,1.0
2025-04-29,31.05,31.54,30.71,31.01,403582,31.05,31.54,30.71,31.01,403582,0.0,1.0
2025-04-30,31.05,31.115,30.03,30.5,590204,31.05,31.115,30.03,30.5,590204,0.0,1.0
2025-05-01,31.33,31.7471,31.195,31.56,531075,31.33,31.7471,31.195,31.56,531075,0.0,1.0
2025-05-02,31.27,31.72,31.07,31.68,428799,31.27,31.72,31.07,31.68,428799,0.0,1.0
2025-05-05,30.99,31.65,30.9,30.98,448414,30.99,31.65,30.9,30.98,448414,0.0,1.0
2025-05-06,30.67,31.09,30.35,30.56,473235,30.67,31.09,30.35,30.56,473235,0.0,1.0
2025-05-07,30.41,31.1,29.97,30.79,669128,30.41,31.1,29.97,30.79,669128,0.0,1.0
2025-05-08,32.03,33.4299,31.37,31.75,1622639,32.03,33.4299,31.37,31.75,1622639,0.0,1.0
2025-05-09,31.69,32.52,31.33,32.43,794974,31.69,32.52,31.33,32.43,794974,0.0,1.0
2025-05-12,32.27,32.78,31.675,32.46,653974,32.27,32.78,31.675,32.46,653974,0.0,1.0
2025-05-13,32.9,33.07,31.96,32.3,741061,32.9,33.07,31.96,32.3,741061,0.0,1.0
2025-05-14,32.97,33.6,32.74,33.01,405540,32.97,33.6,32.74,33.01,405540,0.0,1.0
2025-05-15,33.13,33.22,31.89,32.69,866736,33.13,33.22,31.89,32.69,866736,0.0,1.0
2025-05-16,32.54,33.1,32.4,33.1,728684,32.54,33.1,32.4,33.1,728684,0.0,1.0
2025-05-19,32.24,32.66,31.59,31.96,498853,32.24,32.66,31.59,31.96,498853,0.0,1.0
2025-05-20,32.15,32.38,31.85,32.15,580169,32.15,32.38,31.85,32.15,580169,0.0,1.0
2025-05-21,31.12,32.06,31.09,31.69,496594,31.12,32.06,31.09,31.69,496594,0.0,1.0
2025-05-22,31.42,31.69,31.03,31.17,492892,31.42,31.69,31.03,31.17,492892,0.0,1.0
2025-05-23,30.71,31.09,30.59,30.7,390420,30.71,31.09,30.59,30.7,390420,0.0,1.0
2025-05-27,31.49,31.83,30.978,31.36,624020,31.49,31.83,30.978,31.36,624020,0.0,1.0
2025-05-28,31.23,31.75,31.06,31.37,483011,31.23,31.75,31.06,31.37,483011,0.0,1.0
2025-05-29,31.31,31.68,31.1257,31.68,351432,31.31,31.68,31.1257,31.68,351432,0.0,1.0
2025-05-30,31.5,31.605,30.9,31.37,732024,31.5,31.605,30.9,31.37,732024,0.0,1.0
2025-06-02,31.27,31.83,30.96,31.31,489711,31.27,31.83,30.96,31.31,489711,0.0,1.0
2025-06-03,31.84,32.03,31.2259,31.31,678897,31.84,32.03,31.2259,31.31,678897,0.0,1.0
2025-06-04,31.65,32.1,31.56,31.73,496253,31.65,32.1,31.56,31.73,496253,0.0,1.0
2025-06-05,31.8,32.73,31.65,31.65,704855,31.8,32.73,31.65,31.65,704855,0.0,1.0
2025-06-06,32.18,32.46,31.93,32.03,620561,32.18,32.46,31.93,32.03,620561,0.0,1.0
2025-06-09,31.93,32.34,31.86,32.17,441378,31.93,32.34,31.86,32.17,441378,0.0,1.0
2025-06-10,31.45,32.05,31.19,32.05,527085,31.45,32.05,31.19,32.05,527085,0.0,1.0
2025-06-11,31.09,31.55,31.0,31.55,419753,31.09,31.55,31.0,31.55,419753,0.0,1.0
2025-06-12,30.59,31.165,30.34,31.0,511145,30.59,31.165,30.34,31.0,511145,0.0,1.0
2025-06-13,29.46,30.267,29.24,30.04,344850,29.46,30.267,29.24,30.04,344850,0.0,1.0
2025-06-16,30.44,30.49,29.45,29.59,543697,30.44,30.49,29.45,29.59,543697,0.0,1.0
2025-06-17,29.97,30.48,29.82,30.01,336701,29.97,30.48,29.82,30.01,336701,0.0,1.0
2025-06-18,30.12,30.57,29.8068,30.08,333098,30.12,30.57,29.8068,30.08,333098,0.0,1.0
2025-06-20,28.2,30.69,27.6336,30.44,992838,28.2,30.69,27.6336,30.44,992838,0.0,1.0
2025-06-23,28.09,28.3,27.35,28.01,708720,28.09,28.3,27.35,28.01,708720,0.0,1.0
2025-06-24,28.85,29.18,28.3212,28.52,749934,28.85,29.18,28.3212,28.52,749934,0.0,1.0
2025-06-25,28.16,29.09,27.86,28.93,608679,28.16,29.09,27.86,28.93,608679,0.0,1.0
2025-06-26,28.37,28.69,27.86,28.2,507403,28.37,28.69,27.86,28.2,507403,0.0,1.0
2025-06-27,29.0,29.05,28.26,28.47,711291,29.0,29.05,28.26,28.47,711291,0.0,1.0
2025-06-30,29.86,30.24,28.98,29.13,982369,29.86,30.24,28.98,29.13,982369,0.0,1.0
2025-07-01,30.46,30.8,29.47,29.72,1118064,30.46,30.8,29.47,29.72,1118064,0.0,1.0
2025-07-02,30.14,30.69,29.82,30.39,960786,30.14,30.69,29.82,30.39,960786,0.0,1.0
2025-07-03,30.48,30.91,30.065,30.28,267940,30.48,30.91,30.065,30.28,267940,0.0,1.0
2025-07-07,31.2,31.29,30.053,30.24,825236,31.2,31.29,30.053,30.24,825236,0.0,1.0
2025-07-08,31.3,31.58,30.9,31.27,496228,31.3,31.58,30.9,31.27,496228,0.0,1.0
2025-07-09,31.22,31.355,30.77,31.32,758335,31.22,31.355,30.77,31.32,758335,0.0,1.0
2025-07-10,30.51,31.11,30.0,31.08,559222,30.51,31.11,30.0,31.08,559222,0.0,1.0
2025-07-11,28.69,30.26,28.66,30.24,641532,28.69,30.26,28.66,30.24,641532,0.0,1.0
2025-07-14,29.09,30.12,28.595,28.6,1139397,29.09,30.12,28.595,28.6,1139397,0.0,1.0
2025-07-15,28.65,29.53,28.62,29.25,405865,28.65,29.53,28.62,29.25,405865,0.0,1.0
2025-07-16,28.92,29.09,28.3,28.77,740285,28.92,29.09,28.3,28.77,740285,0.0,1.0
2025-07-17,28.44,29.26,28.2,28.86,791763,28.44,29.26,28.2,28.86,791763,0.0,1.0
2025-07-18,28.81,29.03,28.31,28.71,735001,28.81,29.03,28.31,28.71,735001,0.0,1.0
2025-07-21,28.95,29.59,28.81,28.81,399651,28.95,29.59,28.81,28.81,399651,0.0,1.0
2025-07-22,29.24,29.81,29.03,29.03,485532,29.24,29.81,29.03,29.03,485532,0.0,1.0
2025-07-23,30.3,30.32,28.51,29.27,1231570,30.3,30.32,28.51,29.27,1231570,0.0,1.0
2025-07-24,29.52,30.46,29.38,30.29,642651,29.52,30.46,29.38,30.29,642651,0.0,1.0
2025-07-25,29.61,30.05,29.35,29.5,908136,29.61,30.05,29.35,29.5,908136,0.0,1.0
2025-07-28,30.66,31.065,29.5,29.53,1203504,30.66,31.065,29.5,29.53,1203504,0.0,1.0
2025-07-29,28.98,30.99,28.94,30.86,954470,28.98,30.99,28.94,30.86,954470,0.0,1.0
2025-07-30,28.63,29.035,28.09,28.85,880363,28.63,29.035,28.09,28.85,880363,0.0,1.0
2025-07-31,27.61,28.81,27.48,28.63,897412,27.61,28.81,27.48,28.63,897412,0.0,1.0
2025-08-01,27.52,27.56,27.06,27.4,1183492,27.52,27.56,27.06,27.4,1183492,0.0,1.0
2025-08-04,28.13,28.26,27.54,27.57,692059,28.13,28.26,27.54,27.57,692059,0.0,1.0
2025-08-05,27.58,28.46,27.53,28.31,956740,27.58,28.46,27.53,28.31,956740,0.0,1.0
2025-08-06,26.95,28.1,26.68,28.02,840968,26.95,28.1,26.68,28.02,840968,0.0,1.0
2025-08-07,29.18,32.42,28.87,31.0,3981674,29.18,32.42,28.87,31.0,3981674,0.0,1.0
2025-08-08,29.09,29.72,28.47,29.25,2181162,29.09,29.72,28.47,29.25,2181162,0.0,1.0
2025-08-11,27.8,29.21,27.66,28.87,1310192,27.8,29.21,27.66,28.87,1310192,0.0,1.0
2025-08-12,28.2,28.27,27.44,27.84,2732829,28.2,28.27,27.44,27.84,2732829,0.0,1.0
2025-08-13,29.71,29.73,27.97,28.5,1858283,29.71,29.73,27.97,28.5,1858283,0.0,1.0
2025-08-14,29.73,30.23,29.07,29.36,1004603,29.73,30.23,29.07,29.36,1004603,0.0,1.0
2025-08-15,29.63,30.58,29.52,29.96,745576,29.63,30.58,29.52,29.96,745576,0.0,1.0
2025-08-18,29.93,30.18,29.59,29.69,637539,29.93,30.18,29.59,29.69,637539,0.0,1.0
2025-08-19,29.73,30.405,29.45,30.04,675985,29.73,30.405,29.45,30.04,675985,0.0,1.0
2025-08-20,28.99,29.67,28.74,29.59,662059,28.99,29.67,28.74,29.59,662059,0.0,1.0
2025-08-21,29.01,29.06,28.31,28.81,550102,29.01,29.06,28.31,28.81,550102,0.0,1.0
2025-08-22,29.81,30.15,29.01,29.06,711507,29.81,30.15,29.01,29.06,711507,0.0,1.0
2025-08-25,29.11,29.74,29.1,29.74,337755,29.11,29.74,29.1,29.74,337755,0.0,1.0
2025-08-26,28.62,29.255,28.55,28.97,627369,28.62,29.255,28.55,28.97,627369,0.0,1.0
2025-08-27,29.5,29.86,28.88,29.0,1431494,29.5,29.86,28.88,29.0,1431494,0.0,1.0
2025-08-28,30.71,30.91,29.53,29.61,1395225,30.71,30.91,29.53,29.61,1395225,0.0,1.0
2025-08-29,30.78,31.17,30.63,30.8,639990,30.78,31.17,30.63,30.8,639990,0.0,1.0
2025-09-02,30.68,31.07,30.26,30.54,1039382,30.68,31.07,30.26,30.54,1039382,0.0,1.0
2025-09-03,30.77,30.94,30.15,30.67,1104395,30.77,30.94,30.15,30.67,1104395,0.0,1.0
2025-09-04,29.92,30.44,29.4,30.44,707274,29.92,30.44,29.4,30.44,707274,0.0,1.0
2025-09-05,30.57,30.97,29.95,30.2,1228029,30.57,30.97,29.95,30.2,1228029,0.0,1.0
2025-09-08,32.05,32.185,30.14,30.4,1241749,32.05,32.185,30.14,30.4,1241749,0.0,1.0
2025-09-09,32.72,32.74,31.83,32.05,1253468,32.72,32.74,31.83,32.05,1253468,0.0,1.0
2025-09-10,31.03,32.84,30.96,32.72,945100,31.03,32.84,30.96,32.72,945100,0.0,1.0
2025-09-11,31.5,31.56,30.95,31.19,728779,31.5,31.56,30.95,31.19,728779,0.0,1.0
2025-09-12,30.78,31.6,30.57,31.53,520056,30.78,31.6,30.57,31.53,520056,0.0,1.0
2025-09-15,30.8,31.05,30.45,30.78,624354,30.8,31.05,30.45,30.78,624354,0.0,1.0
2025-09-16,30.97,31.03,30.22,30.75,863076,30.97,31.03,30.22,30.75,863076,0.0,1.0
2025-09-17,31.49,32.25,31.09,31.09,1041755,31.49,32.25,31.09,31.09,1041755,0.0,1.0
2025-09-18,33.16,33.23,31.66,31.7,1282973,33.16,33.23,31.66,31.7,1282973,0.0,1.0
2025-09-19,32.67,33.47,32.4,33.41,1572186,32.67,33.47,32.4,33.41,1572186,0.0,1.0
2025-09-22,33.69,34.07,32.33,32.46,710476,33.69,34.07,32.33,32.46,710476,0.0,1.0
2025-09-23,33.35,33.8,33.07,33.8,595656,33.35,33.8,33.07,33.8,595656,0.0,1.0
2025-09-24,32.46,33.5899,32.085,33.5,549644,32.46,33.5899,32.085,33.5,549644,0.0,1.0
2025-09-25,31.47,32.235,31.14,32.18,563095,31.47,32.235,31.14,32.18,563095,0.0,1.0
2025-09-26,30.98,31.535,30.87,31.49,729530,30.98,31.535,30.87,31.49,729530,0.0,1.0
2025-09-29,30.53,31.2477,30.48,31.15,438812,30.53,31.2477,30.48,31.15,438812,0.0,1.0
2025-09-30,30.57,30.7135,29.44,30.66,785855,30.57,30.7135,29.44,30.66,785855,0.0,1.0
2025-10-01,30.63,30.85,30.0991,30.32,697633,30.63,30.85,30.0991,30.32,697633,0.0,1.0
2025-10-02,30.66,30.905,30.3,30.64,446410,30.66,30.905,30.3,30.64,446410,0.0,1.0
2025-10-03,30.02,31.01,29.945,30.55,421174,30.02,31.01,29.945,30.55,421174,0.0,1.0
2025-10-06,30.1,30.95,29.34,30.1,809342,30.1,30.95,29.34,30.1,809342,0.0,1.0
2025-10-07,29.51,30.14,29.2,30.14,539697,29.51,30.14,29.2,30.14,539697,0.0,1.0
2025-10-08,29.55,29.782,29.13,29.67,339191,29.55,29.782,29.13,29.67,339191,0.0,1.0
2025-10-09,29.84,30.045,29.3,29.62,391088,29.84,30.045,29.3,29.62,391088,0.0,1.0
2025-10-10,28.51,30.0,28.275,29.89,501354,28.51,30.0,28.275,29.89,501354,0.0,1.0
2025-10-13,28.52,28.99,28.33,28.785,430927,28.52,28.99,28.33,28.785,430927,0.0,1.0
2025-10-14,28.13,28.315,27.77,27.87,751575,28.13,28.315,27.77,27.87,751575,0.0,1.0
2025-10-15,27.69,28.25,27.32,28.25,917755,27.69,28.25,27.32,28.25,917755,0.0,1.0
2025-10-16,27.79,28.03,27.07,27.8,973593,27.79,28.03,27.07,27.8,973593,0.0,1.0
2025-10-17,28.15,28.46,27.33,27.5,821363,28.15,28.46,27.33,27.5,821363,0.0,1.0
2025-10-20,29.21,29.22,28.244,28.34,437105,29.21,29.22,28.244,28.34,437105,0.0,1.0
2025-10-21,29.78,30.055,29.105,29.2,576957,29.78,30.055,29.105,29.2,576957,0.0,1.0
2025-10-22,30.55,30.71,29.85,30.07,1148268,30.55,30.71,29.85,30.07,1148268,0.0,1.0
2025-10-23,31.05,31.32,30.41,30.44,646901,31.05,31.32,30.41,30.44,646901,0.0,1.0
2025-10-24,31.62,32.27,31.375,31.45,897518,31.62,32.27,31.375,31.45,897518,0.0,1.0
2025-10-27,31.08,32.08,31.04,32.01,435363,31.08,32.08,31.04,32.01,435363,0.0,1.0
2025-10-28,30.67,31.24,30.58,31.24,320646,30.67,31.24,30.58,31.24,320646,0.0,1.0
2025-10-29,29.84,30.86,29.68,30.43,491372,29.84,30.86,29.68,30.43,491372,0.0,1.0
2025-10-30,29.81,29.98,29.38,29.64,384779,29.81,29.98,29.38,29.64,384779,0.0,1.0
2025-10-31,29.93,30.09,29.48,29.75,501243,29.93,30.09,29.48,29.75,501243,0.0,1.0
2025-11-03,30.3,30.64,29.86,30.02,990643,30.3,30.64,29.86,30.02,990643,0.0,1.0
2025-11-04,28.9,30.0,28.56,30.0,646996,28.9,30.0,28.56,30.0,646996,0.0,1.0
2025-11-05,29.33,29.56,28.91,29.11,735275,29.33,29.56,28.91,29.11,735275,0.0,1.0
2025-11-06,38.36,39.49,31.6,32.01,3557460,38.36,39.49,31.6,32.01,3557460,0.0,1.0
2025-11-07,40.29,40.7,37.62,38.06,1687820,40.29,40.7,37.62,38.06,1687820,0.0,1.0
2025-11-10,42.31,43.13,40.21,40.8,1558324,42.31,43.13,40.21,40.8,1558324,0.0,1.0
2025-11-11,44.22,44.645,42.3,42.54,1335298,44.22,44.645,42.3,42.54,1335298,0.0,1.0
2025-11-12,45.64,46.059,43.97,44.32,1157217,45.64,46.059,43.97,44.32,1157217,0.0,1.0
2025-11-13,43.05,45.35,42.52,45.14,1195137,43.05,45.35,42.52,45.14,1195137,0.0,1.0
2025-11-14,43.27,43.695,41.74,42.07,769621,43.27,43.695,41.74,42.07,769621,0.0,1.0
2025-11-17,41.54,43.24,41.445,43.13,777029,41.54,43.24,41.445,43.13,777029,0.0,1.0
2025-11-18,42.22,42.8072,41.0,41.38,610344,42.22,42.8072,41.0,41.38,610344,0.0,1.0
2025-11-19,41.18,42.32,41.022,42.11,700283,41.18,42.32,41.022,42.11,700283,0.0,1.0
2025-11-20,40.08,42.18,40.03,42.03,549509,40.08,42.18,40.03,42.03,549509,0.0,1.0
2025-11-21,41.34,41.46,39.22,40.12,646373,41.34,41.46,39.22,40.12,646373,0.0,1.0
2025-11-24,41.3,42.24,41.19,41.37,589820,41.3,42.24,41.19,41.37,589820,0.0,1.0
2025-11-25,42.18,42.76,41.09,41.51,608175,42.18,42.76,41.09,41.51,608175,0.0,1.0
2025-11-26,41.08,42.2199,40.802,42.02,611407,41.08,42.2199,40.802,42.02,611407,0.0,1.0